China Green Broad Ecological Technology Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01253  2014-07-21    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.175 - - 0.175 0.175 12,000 2,100 0.1750 0.175 - - 0.175 0.175 12,000 0.1750 0.00%
2026-02-02 0 0.175 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2026-01-30 0 0.175 0.153 - - - 0 0 - 0.175 0.153 - - - 0 - 0.00%
2026-01-29 0 0.175 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2026-01-28 0 0.175 0.165 0.175 - - 0 0 - 0.175 0.165 0.175 - - 0 - -2.78%
2026-01-27 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2026-01-26 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2026-01-23 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2026-01-22 0 0.180 - 0.180 0.180 0.180 180,000 32,400 0.1800 0.180 - 0.180 0.180 0.180 180,000 0.1800 0.00%
2026-01-21 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2026-01-20 0 0.180 - 0.180 0.180 0.180 360,000 64,800 0.1800 0.180 - 0.180 0.180 0.180 360,000 0.1800 -3.23%
2026-01-19 0 0.186 0.166 0.186 - - 0 0 - 0.186 0.166 0.186 - - 0 - -1.06%
2026-01-16 0 0.188 - 0.190 - - 0 0 - 0.188 - 0.190 - - 0 - 0.00%
2026-01-15 0 0.188 - 0.198 0.186 0.188 468,000 87,144 0.1862 0.188 - 0.198 0.186 0.188 468,000 0.1862 1.08%
2026-01-14 0 0.186 0.177 - - - 0 0 - 0.186 0.177 - - - 0 - 0.00%
2026-01-13 0 0.186 0.177 0.190 0.186 0.186 264,000 49,104 0.1860 0.186 0.177 0.190 0.186 0.186 264,000 0.1860 0.00%
2026-01-09 0 0.186 0.185 0.204 0.182 0.192 372,000 70,128 0.1885 0.186 0.185 0.204 0.182 0.192 372,000 0.1885 -11.43%
2026-01-08 0 0.210 0.194 0.210 - - 0 0 - 0.210 0.194 0.210 - - 0 - 0.00%
2026-01-07 0 0.210 - 0.210 0.210 0.210 48,000 10,080 0.2100 0.210 - 0.210 0.210 0.210 48,000 0.2100 0.00%
2026-01-06 0 0.210 0.192 0.210 0.210 0.210 132,000 27,720 0.2100 0.210 0.192 0.210 0.210 0.210 132,000 0.2100 2.44%
2026-01-05 0 0.205 0.191 0.210 0.190 0.210 100,000 20,440 0.2044 0.205 0.191 0.210 0.190 0.210 100,000 0.2044 -2.38%
2025-12-31 0 0.210 - 0.237 - - 0 0 - 0.210 - 0.237 - - 0 - 0.00%
2025-12-30 0 0.210 - 0.237 0.209 0.210 48,000 10,068 0.2098 0.210 - 0.237 0.209 0.210 48,000 0.2098 0.48%
2025-12-29 0 0.209 0.209 0.237 - - 0 0 - 0.209 0.209 0.237 - - 0 - 0.00%
2025-12-24 0 0.209 - 0.238 - - 0 0 - 0.209 - 0.238 - - 0 - 0.00%
2025-12-23 0 0.209 - 0.210 0.209 0.209 128,000 26,592 0.2078 0.209 - 0.210 0.209 0.209 128,000 0.2078 0.00%
2025-12-22 0 0.209 0.209 0.223 - - 0 0 - 0.209 0.209 0.223 - - 0 - 0.00%
2025-12-19 0 0.209 0.209 0.238 0.209 0.209 17,600 3,644 0.2070 0.209 0.209 0.238 0.209 0.209 17,600 0.2070 0.48%
2025-12-18 0 0.208 0.207 0.237 0.208 0.208 32,400 6,544 0.2020 0.208 0.207 0.237 0.208 0.208 32,400 0.2020 0.48%
2025-12-17 0 0.207 0.193 0.226 - - 0 0 - 0.207 0.193 0.226 - - 0 - 0.00%
2025-12-16 0 0.207 - 0.215 0.207 0.207 29,200 5,924 0.2029 0.207 - 0.215 0.207 0.207 29,200 0.2029 -3.72%
2025-12-15 0 0.215 - 0.231 0.215 0.215 12,000 2,580 0.2150 0.215 - 0.231 0.215 0.215 12,000 0.2150 0.00%
2025-12-12 0 0.215 0.205 0.238 - - 0 0 - 0.215 0.205 0.238 - - 0 - 0.00%
2025-12-11 0 0.215 0.205 0.230 - - 0 0 - 0.215 0.205 0.230 - - 0 - 0.00%
2025-12-10 0 0.215 0.210 0.230 - - 0 0 - 0.215 0.210 0.230 - - 0 - 0.00%
2025-12-09 0 0.215 0.213 0.230 0.210 0.220 48,000 10,260 0.2138 0.215 0.213 0.230 0.210 0.220 48,000 0.2138 -0.92%
2025-12-08 0 0.217 - 0.220 - - 0 0 - 0.217 - 0.220 - - 0 - 0.00%
2025-12-05 0 0.217 - 0.218 0.217 0.217 36,000 7,812 0.2170 0.217 - 0.218 0.217 0.217 36,000 0.2170 0.46%
2025-12-04 0 0.216 0.196 0.216 - - 0 0 - 0.216 0.196 0.216 - - 0 - -0.92%
2025-12-03 0 0.218 0.196 0.222 0.218 0.218 16,400 3,584 0.2185 0.218 0.196 0.222 0.218 0.218 16,400 0.2185 -0.91%
2025-12-02 0 0.220 0.220 - 0.220 0.220 48,000 10,560 0.2200 0.220 0.220 - 0.220 0.220 48,000 0.2200 12.82%
2025-12-01 0 0.195 0.195 0.228 0.183 0.183 24,000 4,392 0.1830 0.195 0.195 0.228 0.183 0.183 24,000 0.1830 -13.72%
2025-11-28 0 0.226 0.215 0.226 - - 5 1 0.2000 0.226 0.215 0.226 - - 5 0.2000 0.00%
2025-11-27 0 0.226 0.215 0.226 0.212 0.226 156,000 34,464 0.2209 0.226 0.215 0.226 0.212 0.226 156,000 0.2209 6.60%
2025-11-26 0 0.212 0.212 0.219 0.200 0.219 599,600 127,907 0.2133 0.212 0.212 0.219 0.200 0.219 599,600 0.2133 8.72%
2025-11-25 0 0.195 0.196 - - - 0 0 - 0.195 0.196 - - - 0 - 18.90%
2025-11-24 0 0.164 0.164 0.172 0.164 0.164 75,600 12,466 0.1649 0.164 0.164 0.172 0.164 0.164 75,600 0.1649 0.00%
2025-11-21 0 0.164 0.163 0.165 0.164 0.164 12,800 2,099 0.1640 0.164 0.163 0.165 0.164 0.164 12,800 0.1640 0.61%
2025-11-20 0 0.163 0.163 0.176 0.161 0.163 14,000 2,270 0.1621 0.163 0.163 0.176 0.161 0.163 14,000 0.1621 2.52%
2025-11-19 0 0.159 0.159 0.171 0.157 0.163 353,600 56,845 0.1608 0.159 0.159 0.171 0.157 0.163 353,600 0.1608 1.27%
2025-11-18 0 0.157 0.160 0.220 0.157 0.180 189,600 34,118 0.1799 0.157 0.160 0.220 0.157 0.180 189,600 0.1799 -23.41%
2025-11-17 0 0.205 0.201 0.238 0.200 0.205 98,800 19,898 0.2014 0.205 0.201 0.238 0.200 0.205 98,800 0.2014 0.00%
2025-11-14 0 0.205 0.215 0.222 0.199 0.200 22,400 4,479 0.2000 0.205 0.215 0.222 0.199 0.200 22,400 0.2000 -7.66%
2025-11-13 0 0.222 0.205 0.222 - - 0 0 - 0.222 0.205 0.222 - - 0 - -3.06%
2025-11-12 0 0.229 0.205 0.229 - - 0 0 - 0.229 0.205 0.229 - - 0 - -0.43%
2025-11-11 0 0.230 0.200 0.239 0.230 0.230 10,800 2,484 0.2300 0.230 0.200 0.239 0.230 0.230 10,800 0.2300 0.00%
2025-11-10 0 0.023 0.021 0.023 0.020 0.023 11,728,000 247,384 0.0211 0.230 0.210 0.230 0.200 0.230 1,172,800 0.2109 0.00%
2025-11-07 0 0.023 0.022 0.023 0.022 0.024 3,816,000 85,192 0.0223 0.230 0.220 0.230 0.220 0.240 381,600 0.2232 4.55%
2025-11-06 0 0.022 0.022 0.023 0.021 0.022 652,000 14,340 0.0220 0.220 0.220 0.230 0.210 0.220 65,200 0.2199 4.76%
2025-11-05 0 0.021 0.021 0.023 0.021 0.022 760,000 16,424 0.0216 0.210 0.210 0.230 0.210 0.220 76,000 0.2161 -4.55%
2025-11-04 0 0.022 0.021 0.022 0.022 0.022 580,000 12,760 0.0220 0.220 0.210 0.220 0.220 0.220 58,000 0.2200 0.00%
2025-11-03 0 0.022 0.021 0.022 0.021 0.022 20,256,000 445,384 0.0220 0.220 0.210 0.220 0.210 0.220 2,025,600 0.2199 4.76%
2025-10-31 0 0.021 0.021 0.022 0.021 0.022 8,608,000 180,868 0.0210 0.210 0.210 0.220 0.210 0.220 860,800 0.2101 0.00%
2025-10-30 0 0.021 0.021 0.022 0.020 0.023 14,732,000 313,012 0.0212 0.210 0.210 0.220 0.200 0.230 1,473,200 0.2125 0.00%
2025-10-28 0 0.021 0.021 0.022 0.021 0.023 2,444,000 51,936 0.0213 0.210 0.210 0.220 0.210 0.230 244,400 0.2125 -4.55%
2025-10-27 0 0.022 0.021 0.022 0.021 0.022 4,624,000 99,372 0.0215 0.220 0.210 0.220 0.210 0.220 462,400 0.2149 10.00%
2025-10-24 0 0.020 0.020 0.021 0.020 0.025 13,868,000 297,080 0.0214 0.200 0.200 0.210 0.200 0.250 1,386,800 0.2142 -23.08%
2025-10-23 0 0.026 0.025 0.026 0.021 0.027 23,984,000 562,184 0.0234 0.260 0.250 0.260 0.210 0.270 2,398,400 0.2344 13.04%
2025-10-22 0 0.023 0.021 0.023 0.020 0.024 29,920,000 622,472 0.0208 0.230 0.210 0.230 0.200 0.240 2,992,000 0.2080 15.00%
2025-10-21 0 0.020 0.020 0.021 0.020 0.021 1,600,000 32,084 0.0201 0.200 0.200 0.210 0.200 0.210 160,000 0.2005 0.00%
2025-10-20 0 0.020 0.020 0.021 0.020 0.020 124,000 2,480 0.0200 0.200 0.200 0.210 0.200 0.200 12,400 0.2000 0.00%
2025-10-17 0 0.020 0.020 0.021 0.020 0.020 1,512,000 30,240 0.0200 0.200 0.200 0.210 0.200 0.200 151,200 0.2000 0.00%
2025-10-16 0 0.020 0.020 0.021 0.020 0.022 7,528,000 151,820 0.0202 0.200 0.200 0.210 0.200 0.220 752,800 0.2017 -4.76%
2025-10-15 0 0.021 0.020 0.021 0.019 0.021 7,748,000 153,764 0.0198 0.210 0.200 0.210 0.190 0.210 774,800 0.1985 10.53%
2025-10-14 0 0.019 0.018 0.019 0.018 0.020 2,140,000 40,384 0.0189 0.190 0.180 0.190 0.180 0.200 214,000 0.1887 0.00%
2025-10-13 0 0.019 0.018 0.019 0.019 0.020 4,324,000 82,236 0.0190 0.190 0.180 0.190 0.190 0.200 432,400 0.1902 0.00%
2025-10-10 0 0.019 0.018 0.019 0.018 0.020 2,180,000 41,244 0.0189 0.190 0.180 0.190 0.180 0.200 218,000 0.1892 0.00%
2025-10-09 0 0.019 0.018 0.019 0.018 0.020 1,200,000 22,264 0.0186 0.190 0.180 0.190 0.180 0.200 120,000 0.1855 0.00%
2025-10-08 0 0.019 0.018 0.019 0.019 0.020 1,416,000 26,932 0.0190 0.190 0.180 0.190 0.190 0.200 141,600 0.1902 -5.00%
2025-10-06 0 0.020 0.017 0.020 0.019 0.020 352,000 6,700 0.0190 0.200 0.170 0.200 0.190 0.200 35,200 0.1903 0.00%
2025-10-03 0 0.020 0.017 0.020 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2025-10-02 0 0.020 0.017 0.020 0.020 0.020 12,000 240 0.0200 0.200 0.170 0.200 0.200 0.200 1,200 0.2000 5.26%
2025-09-30 0 0.019 0.018 0.019 0.018 0.019 748,000 14,208 0.0190 0.190 0.180 0.190 0.180 0.190 74,800 0.1899 -5.00%
2025-09-29 0 0.020 0.018 0.020 0.020 0.020 320,000 6,400 0.0200 0.200 0.180 0.200 0.200 0.200 32,000 0.2000 0.00%
2025-09-26 0 0.020 0.018 0.020 0.020 0.020 48,000 960 0.0200 0.200 0.180 0.200 0.200 0.200 4,800 0.2000 0.00%
2025-09-25 0 0.020 0.018 0.020 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2025-09-24 0 0.020 0.019 0.020 0.019 0.020 504,000 9,596 0.0190 0.200 0.190 0.200 0.190 0.200 50,400 0.1904 5.26%
2025-09-23 0 0.019 0.018 0.019 0.018 0.019 8,376,000 151,536 0.0181 0.190 0.180 0.190 0.180 0.190 837,600 0.1809 -5.00%
2025-09-22 0 0.020 0.018 0.020 0.019 0.020 5,748,000 109,220 0.0190 0.200 0.180 0.200 0.190 0.200 574,800 0.1900 5.26%
2025-09-19 0 0.019 0.018 0.019 0.018 0.019 1,560,000 28,696 0.0184 0.190 0.180 0.190 0.180 0.190 156,000 0.1839 0.00%
2025-09-18 0 0.019 0.018 0.019 0.019 0.020 5,784,000 109,936 0.0190 0.190 0.180 0.190 0.190 0.200 578,400 0.1901 0.00%
2025-09-17 0 0.019 0.019 0.020 0.019 0.021 14,780,000 281,404 0.0190 0.190 0.190 0.200 0.190 0.210 1,478,000 0.1904 0.00%
2025-09-16 0 0.019 0.019 0.020 0.019 0.020 928,000 18,496 0.0199 0.190 0.190 0.200 0.190 0.200 92,800 0.1993 -5.00%
2025-09-15 0 0.020 0.019 0.020 0.019 0.020 1,148,000 22,220 0.0194 0.200 0.190 0.200 0.190 0.200 114,800 0.1936 -4.76%
2025-09-12 0 0.021 0.019 0.021 0.020 0.021 1,940,000 39,068 0.0201 0.210 0.190 0.210 0.200 0.210 194,000 0.2014 -4.55%
2025-09-11 0 0.022 0.020 0.022 0.021 0.022 344,000 7,228 0.0210 0.220 0.200 0.220 0.210 0.220 34,400 0.2101 0.00%
2025-09-10 0 0.022 0.020 0.022 0.020 0.022 2,784,000 57,864 0.0208 0.220 0.200 0.220 0.200 0.220 278,400 0.2078 0.00%
2025-09-09 0 0.022 0.020 0.022 0.020 0.022 6,588,000 138,248 0.0210 0.220 0.200 0.220 0.200 0.220 658,800 0.2098 0.00%
2025-09-08 0 0.022 0.021 0.022 0.021 0.024 8,804,000 198,432 0.0225 0.220 0.210 0.220 0.210 0.240 880,400 0.2254 4.76%
2025-09-05 0 0.021 0.019 0.021 0.019 0.021 912,000 18,464 0.0202 0.210 0.190 0.210 0.190 0.210 91,200 0.2025 0.00%
2025-09-04 0 0.021 0.020 0.021 0.021 0.021 616,000 12,936 0.0210 0.210 0.200 0.210 0.210 0.210 61,600 0.2100 0.00%
2025-09-03 0 0.021 0.020 0.021 0.020 0.021 8,232,000 172,664 0.0210 0.210 0.200 0.210 0.200 0.210 823,200 0.2097 5.00%
2025-09-02 0 0.020 0.018 0.020 0.019 0.021 20,476,000 405,876 0.0198 0.200 0.180 0.200 0.190 0.210 2,047,600 0.1982 -4.76%
2025-09-01 0 0.021 0.020 0.021 0.018 0.021 7,460,000 143,552 0.0192 0.210 0.200 0.210 0.180 0.210 746,000 0.1924 5.00%
2025-08-29 0 0.020 0.018 0.020 0.017 0.020 14,372,000 283,520 0.0197 0.200 0.180 0.200 0.170 0.200 1,437,200 0.1973 5.26%
2025-08-28 0 0.019 0.017 0.019 0.017 0.021 4,196,000 76,468 0.0182 0.190 0.170 0.190 0.170 0.210 419,600 0.1822 0.00%
2025-08-27 0 0.019 0.018 0.019 0.018 0.020 2,392,000 44,464 0.0186 0.190 0.180 0.190 0.180 0.200 239,200 0.1859 -5.00%
2025-08-26 0 0.020 0.019 0.020 0.019 0.020 10,496,000 207,024 0.0197 0.200 0.190 0.200 0.190 0.200 1,049,600 0.1972 17.65%
2025-08-25 0 0.017 0.017 0.019 0.017 0.019 5,128,000 94,124 0.0184 0.170 0.170 0.190 0.170 0.190 512,800 0.1835 0.00%
2025-08-22 0 0.017 0.017 0.018 0.017 0.019 1,828,000 33,100 0.0181 0.170 0.170 0.180 0.170 0.190 182,800 0.1811 -10.53%
2025-08-21 0 0.019 0.018 0.019 0.018 0.019 2,808,000 53,256 0.0190 0.190 0.180 0.190 0.180 0.190 280,800 0.1897 0.00%
2025-08-20 0 0.019 0.018 0.019 0.017 0.019 1,800,000 32,240 0.0179 0.190 0.180 0.190 0.170 0.190 180,000 0.1791 5.56%
2025-08-19 0 0.018 0.018 0.019 0.018 0.019 2,556,000 46,592 0.0182 0.180 0.180 0.190 0.180 0.190 255,600 0.1823 -5.26%
2025-08-18 0 0.019 0.018 0.019 0.018 0.019 2,836,000 51,140 0.0180 0.190 0.180 0.190 0.180 0.190 283,600 0.1803 5.56%
2025-08-15 0 0.018 0.017 0.018 0.018 0.018 1,028,000 18,504 0.0180 0.180 0.170 0.180 0.180 0.180 102,800 0.1800 0.00%
2025-08-14 0 0.018 0.016 0.018 0.016 0.018 8,000 136 0.0170 0.180 0.160 0.180 0.160 0.180 800 0.1700 5.88%
2025-08-13 0 0.017 0.016 0.017 0.017 0.017 400,000 6,800 0.0170 0.170 0.160 0.170 0.170 0.170 40,000 0.1700 -5.56%
2025-08-12 0 0.018 0.016 0.018 0.017 0.018 232,000 3,960 0.0171 0.180 0.160 0.180 0.170 0.180 23,200 0.1707 5.88%
2025-08-11 0 0.017 0.016 0.017 0.017 0.017 300,000 5,100 0.0170 0.170 0.160 0.170 0.170 0.170 30,000 0.1700 0.00%
2025-08-08 0 0.017 0.016 0.017 0.016 0.017 1,132,000 19,112 0.0169 0.170 0.160 0.170 0.160 0.170 113,200 0.1688 0.00%
2025-08-07 0 0.017 0.016 0.017 0.017 0.018 7,544,000 128,288 0.0170 0.170 0.160 0.170 0.170 0.180 754,400 0.1701 -5.56%
2025-08-06 0 0.018 0.017 0.018 0.017 0.018 1,064,000 18,092 0.0170 0.180 0.170 0.180 0.170 0.180 106,400 0.1700 5.88%
2025-08-05 0 0.017 0.016 0.017 0.017 0.018 6,072,000 103,624 0.0171 0.170 0.160 0.170 0.170 0.180 607,200 0.1707 0.00%
2025-08-04 0 0.017 0.017 0.018 0.017 0.018 392,000 6,996 0.0178 0.170 0.170 0.180 0.170 0.180 39,200 0.1785 -5.56%
2025-08-01 0 0.018 0.017 0.018 0.017 0.018 4,152,000 70,588 0.0170 0.180 0.170 0.180 0.170 0.180 415,200 0.1700 0.00%
2025-07-31 0 0.018 0.016 0.018 0.017 0.018 1,764,000 29,992 0.0170 0.180 0.160 0.180 0.170 0.180 176,400 0.1700 5.88%
2025-07-30 0 0.017 0.016 0.018 0.017 0.017 2,336,000 39,712 0.0170 0.170 0.160 0.180 0.170 0.170 233,600 0.1700 0.00%
2025-07-29 0 0.017 0.016 0.017 0.016 0.017 536,000 8,716 0.0163 0.170 0.160 0.170 0.160 0.170 53,600 0.1626 0.00%
2025-07-28 0 0.017 0.016 0.017 0.016 0.017 184,000 2,988 0.0162 0.170 0.160 0.170 0.160 0.170 18,400 0.1624 0.00%
2025-07-25 0 0.017 0.016 0.017 0.017 0.018 1,936,000 32,976 0.0170 0.170 0.160 0.170 0.170 0.180 193,600 0.1703 0.00%
2025-07-24 0 0.017 0.016 0.017 0.016 0.017 2,904,000 49,048 0.0169 0.170 0.160 0.170 0.160 0.170 290,400 0.1689 0.00%
2025-07-23 0 0.017 0.016 0.017 0.016 0.017 2,048,000 33,540 0.0164 0.170 0.160 0.170 0.160 0.170 204,800 0.1638 0.00%
2025-07-22 0 0.017 0.015 0.017 0.014 0.017 19,616,000 281,628 0.0144 0.170 0.150 0.170 0.140 0.170 1,961,600 0.1436 6.25%
2025-07-21 0 0.016 0.015 0.016 0.015 0.017 10,356,000 160,200 0.0155 0.160 0.150 0.160 0.150 0.170 1,035,600 0.1547 0.00%
2025-07-18 0 0.016 0.015 0.016 0.015 0.017 11,620,000 183,936 0.0158 0.160 0.150 0.160 0.150 0.170 1,162,000 0.1583 0.00%
2025-07-17 0 0.016 0.015 0.016 0.015 0.016 4,880,000 73,912 0.0151 0.160 0.150 0.160 0.150 0.160 488,000 0.1515 0.00%
2025-07-16 0 0.016 0.015 0.016 0.015 0.016 3,472,000 55,036 0.0159 0.160 0.150 0.160 0.150 0.160 347,200 0.1585 0.00%
2025-07-15 0 0.016 0.015 0.016 0.015 0.022 83,396,000 1,383,740 0.0166 0.160 0.150 0.160 0.150 0.220 8,339,600 0.1659 0.00%
2025-07-14 0 0.016 0.015 0.016 0.015 0.016 4,044,000 62,168 0.0154 0.160 0.150 0.160 0.150 0.160 404,400 0.1537 6.67%
2025-07-11 0 0.015 0.014 0.015 0.015 0.015 52,000 780 0.0150 0.150 0.140 0.150 0.150 0.150 5,200 0.1500 0.00%
2025-07-10 0 0.015 0.014 0.015 0.014 0.015 1,332,000 18,652 0.0140 0.150 0.140 0.150 0.140 0.150 133,200 0.1400 0.00%
2025-07-09 0 0.015 0.014 0.015 0.013 0.015 43,548,000 613,824 0.0141 0.150 0.140 0.150 0.130 0.150 4,354,800 0.1410 0.00%
2025-07-08 0 0.015 0.014 0.015 0.014 0.015 12,912,000 180,772 0.0140 0.150 0.140 0.150 0.140 0.150 1,291,200 0.1400 7.14%
2025-07-07 0 0.014 0.013 0.014 0.014 0.014 1,208,000 16,860 0.0140 0.140 0.130 0.140 0.140 0.140 120,800 0.1396 0.00%
2025-07-04 0 0.014 0.013 0.014 0.014 0.014 4,000 56 0.0140 0.140 0.130 0.140 0.140 0.140 400 0.1400 7.69%
2025-07-03 0 0.013 0.012 0.013 0.013 0.014 1,056,000 14,020 0.0133 0.130 0.120 0.130 0.130 0.140 105,600 0.1328 0.00%
2025-07-02 0 0.013 0.012 0.014 0.012 0.012 48,000 576 0.0120 0.130 0.120 0.140 0.120 0.120 4,800 0.1200 -7.14%
2025-06-30 0 0.014 0.013 0.014 0.013 0.014 2,808,000 36,508 0.0130 0.140 0.130 0.140 0.130 0.140 280,800 0.1300 7.69%
2025-06-27 0 0.013 0.012 0.013 0.012 0.013 3,896,000 48,988 0.0126 0.130 0.120 0.130 0.120 0.130 389,600 0.1257 -7.14%
2025-06-26 0 0.014 0.012 0.014 0.013 0.014 4,520,000 58,772 0.0130 0.140 0.120 0.140 0.130 0.140 452,000 0.1300 7.69%
2025-06-25 0 0.013 0.012 0.013 0.011 0.013 344,000 4,364 0.0127 0.130 0.120 0.130 0.110 0.130 34,400 0.1269 0.00%
2025-06-24 0 0.013 0.012 0.013 0.011 0.013 844,000 10,960 0.0130 0.130 0.120 0.130 0.110 0.130 84,400 0.1299 0.00%
2025-06-23 0 0.013 0.011 0.013 0.011 0.013 2,044,000 25,676 0.0126 0.130 0.110 0.130 0.110 0.130 204,400 0.1256 0.00%
2025-06-20 0 0.013 0.011 0.013 0.011 0.013 744,000 8,928 0.0120 0.130 0.110 0.130 0.110 0.130 74,400 0.1200 8.33%
2025-06-19 0 0.012 0.012 0.013 0.012 0.012 35,620,000 427,440 0.0120 0.120 0.120 0.130 0.120 0.120 3,562,000 0.1200 -7.69%
2025-06-18 0 0.013 0.012 0.013 0.012 0.013 4,672,000 56,068 0.0120 0.130 0.120 0.130 0.120 0.130 467,200 0.1200 0.00%
2025-06-17 0 0.013 0.012 0.013 0.012 0.014 29,004,000 350,116 0.0121 0.130 0.120 0.130 0.120 0.140 2,900,400 0.1207 8.33%
2025-06-16 0 0.012 0.012 0.013 0.012 0.013 3,700,000 47,592 0.0129 0.120 0.120 0.130 0.120 0.130 370,000 0.1286 -7.69%
2025-06-13 0 0.013 0.012 0.013 0.012 0.013 1,844,000 23,912 0.0130 0.130 0.120 0.130 0.120 0.130 184,400 0.1297 0.00%
2025-06-12 0 0.013 0.012 0.013 0.012 0.013 12,544,000 160,868 0.0128 0.130 0.120 0.130 0.120 0.130 1,254,400 0.1282 -7.14%
2025-06-11 0 0.014 0.013 0.014 - - 0 0 - 0.140 0.130 0.140 - - 0 - 0.00%
2025-06-10 0 0.014 0.013 0.014 - - 0 0 - 0.140 0.130 0.140 - - 0 - 0.00%
2025-06-09 0 0.014 0.013 0.014 0.013 0.014 684,000 8,952 0.0131 0.140 0.130 0.140 0.130 0.140 68,400 0.1309 0.00%
2025-06-06 0 0.014 0.013 0.014 0.014 0.014 60,000 840 0.0140 0.140 0.130 0.140 0.140 0.140 6,000 0.1400 0.00%
2025-06-05 0 0.014 0.013 0.014 0.014 0.014 500,000 7,000 0.0140 0.140 0.130 0.140 0.140 0.140 50,000 0.1400 0.00%
2025-06-04 0 0.014 0.013 0.014 0.013 0.014 688,000 8,992 0.0131 0.140 0.130 0.140 0.130 0.140 68,800 0.1307 -6.67%
2025-06-03 0 0.015 0.013 0.015 - - 0 0 - 0.150 0.130 0.150 - - 0 - 0.00%
2025-06-02 0 0.015 0.013 0.015 - - 0 0 - 0.150 0.130 0.150 - - 0 - 0.00%
2025-05-30 0 0.015 0.013 0.015 - - 0 0 - 0.150 0.130 0.150 - - 0 - 0.00%
2025-05-29 0 0.015 0.014 0.015 0.014 0.015 140,000 1,964 0.0140 0.150 0.140 0.150 0.140 0.150 14,000 0.1403 0.00%
2025-05-28 0 0.015 0.014 0.015 0.013 0.015 688,000 9,356 0.0136 0.150 0.140 0.150 0.130 0.150 68,800 0.1360 0.00%
2025-05-27 0 0.015 0.013 0.015 0.015 0.015 20,000 300 0.0150 0.150 0.130 0.150 0.150 0.150 2,000 0.1500 0.00%
2025-05-26 0 0.015 0.014 0.015 0.014 0.015 2,160,000 30,248 0.0140 0.150 0.140 0.150 0.140 0.150 216,000 0.1400 0.00%
2025-05-23 0 0.015 0.014 0.015 0.014 0.015 1,056,000 14,788 0.0140 0.150 0.140 0.150 0.140 0.150 105,600 0.1400 0.00%
2025-05-22 0 0.015 0.014 0.015 - - 0 0 - 0.150 0.140 0.150 - - 0 - 0.00%
2025-05-21 0 0.015 0.014 0.015 0.014 0.015 152,000 2,152 0.0142 0.150 0.140 0.150 0.140 0.150 15,200 0.1416 0.00%
2025-05-20 0 0.015 0.014 0.015 0.014 0.015 424,000 5,940 0.0140 0.150 0.140 0.150 0.140 0.150 42,400 0.1401 7.14%
2025-05-19 0 0.014 0.014 0.015 0.014 0.015 1,036,000 15,504 0.0150 0.140 0.140 0.150 0.140 0.150 103,600 0.1497 -6.67%
2025-05-16 0 0.015 0.014 0.015 0.014 0.016 2,564,000 37,084 0.0145 0.150 0.140 0.150 0.140 0.160 256,400 0.1446 -6.25%
2025-05-15 0 0.016 0.014 0.016 0.015 0.016 3,748,000 56,228 0.0150 0.160 0.140 0.160 0.150 0.160 374,800 0.1500 6.67%
2025-05-14 0 0.015 0.015 0.016 0.015 0.017 13,436,000 215,076 0.0160 0.150 0.150 0.160 0.150 0.170 1,343,600 0.1601 -11.76%
2025-05-13 0 0.017 0.015 0.017 0.016 0.018 8,796,000 144,016 0.0164 0.170 0.150 0.170 0.160 0.180 879,600 0.1637 6.25%
2025-05-12 0 0.016 0.014 0.016 0.014 0.016 1,512,000 22,720 0.0150 0.160 0.140 0.160 0.140 0.160 151,200 0.1503 0.00%
2025-05-09 0 0.016 0.014 0.016 - - 0 0 - 0.160 0.140 0.160 - - 0 - 0.00%
2025-05-08 0 0.016 0.014 0.016 0.015 0.016 452,000 6,812 0.0151 0.160 0.140 0.160 0.150 0.160 45,200 0.1507 6.67%
2025-05-07 0 0.015 0.014 0.015 0.014 0.016 208,000 3,040 0.0146 0.150 0.140 0.150 0.140 0.160 20,800 0.1462 -6.25%
2025-05-06 0 0.016 0.014 0.016 0.015 0.016 532,000 8,008 0.0151 0.160 0.140 0.160 0.150 0.160 53,200 0.1505 0.00%
2025-05-02 0 0.016 0.015 0.016 - - 0 0 - 0.160 0.150 0.160 - - 0 - 0.00%
2025-04-30 0 0.016 0.015 0.016 0.015 0.016 984,000 14,776 0.0150 0.160 0.150 0.160 0.150 0.160 98,400 0.1502 14.29%
2025-04-29 0 0.014 0.014 0.015 - - 0 0 - 0.140 0.140 0.150 - - 0 - 0.00%
2025-04-28 0 0.014 0.014 0.015 0.014 0.014 24,000 336 0.0140 0.140 0.140 0.150 0.140 0.140 2,400 0.1400 -6.67%
2025-04-25 0 0.015 0.014 0.015 - - 0 0 - 0.150 0.140 0.150 - - 0 - 0.00%
2025-04-24 0 0.015 0.014 0.015 0.015 0.015 176,000 2,640 0.0150 0.150 0.140 0.150 0.150 0.150 17,600 0.1500 0.00%
2025-04-23 0 0.015 0.014 0.015 0.014 0.015 3,004,000 43,560 0.0145 0.150 0.140 0.150 0.140 0.150 300,400 0.1450 0.00%
2025-04-22 0 0.015 0.014 0.015 0.015 0.015 1,020,000 15,300 0.0150 0.150 0.140 0.150 0.150 0.150 102,000 0.1500 7.14%
2025-04-17 0 0.014 0.014 0.015 0.014 0.015 9,268,000 133,012 0.0144 0.140 0.140 0.150 0.140 0.150 926,800 0.1435 -12.50%
2025-04-16 0 0.016 0.015 0.016 - - 0 0 - 0.160 0.150 0.160 - - 0 - 0.00%
2025-04-15 0 0.016 0.015 0.016 0.016 0.016 9,156,000 146,496 0.0160 0.160 0.150 0.160 0.160 0.160 915,600 0.1600 -5.88%
2025-04-14 0 0.017 0.016 0.017 0.016 0.018 6,756,000 108,212 0.0160 0.170 0.160 0.170 0.160 0.180 675,600 0.1602 0.00%
2025-04-11 0 0.017 0.016 0.017 0.016 0.018 864,000 14,460 0.0167 0.170 0.160 0.170 0.160 0.180 86,400 0.1674 -5.56%
2025-04-10 0 0.018 0.015 0.018 0.017 0.018 876,000 15,604 0.0178 0.180 0.150 0.180 0.170 0.180 87,600 0.1781 5.88%
2025-04-09 0 0.017 0.015 0.017 0.016 0.017 3,336,000 53,392 0.0160 0.170 0.150 0.170 0.160 0.170 333,600 0.1600 0.00%
2025-04-08 0 0.017 0.016 0.017 0.016 0.018 1,092,000 17,772 0.0163 0.170 0.160 0.170 0.160 0.180 109,200 0.1627 -5.56%
2025-04-07 0 0.018 0.017 0.018 0.016 0.021 17,213,721 307,652 0.0179 0.180 0.170 0.180 0.160 0.210 1,721,372 0.1787 12.50%
2025-04-03 0 0.016 0.016 0.017 0.015 0.018 27,972,000 454,940 0.0163 0.160 0.160 0.170 0.150 0.180 2,797,200 0.1626 14.29%
2025-04-02 0 0.014 0.014 0.015 0.013 0.015 24,852,000 348,592 0.0140 0.140 0.140 0.150 0.130 0.150 2,485,200 0.1403 0.00%
2025-04-01 0 0.014 0.013 0.014 0.014 0.014 5,228,000 73,112 0.0140 0.140 0.130 0.140 0.140 0.140 522,800 0.1398 7.69%
2025-03-31 0 0.013 0.013 0.014 0.013 0.014 6,372,000 87,908 0.0138 0.130 0.130 0.140 0.130 0.140 637,200 0.1380 -7.14%
2025-03-28 0 0.014 0.013 0.014 0.014 0.014 14,804,000 207,256 0.0140 0.140 0.130 0.140 0.140 0.140 1,480,400 0.1400 0.00%
2025-03-27 0 0.014 0.013 0.014 0.014 0.014 4,932,000 69,048 0.0140 0.140 0.130 0.140 0.140 0.140 493,200 0.1400 0.00%
2025-03-26 0 0.014 0.013 0.014 0.014 0.014 4,096,000 57,344 0.0140 0.140 0.130 0.140 0.140 0.140 409,600 0.1400 0.00%
2025-03-25 0 0.014 0.013 0.014 0.014 0.014 13,952,000 195,328 0.0140 0.140 0.130 0.140 0.140 0.140 1,395,200 0.1400 -6.67%
2025-03-24 0 0.015 0.014 0.015 - - 0 0 - 0.150 0.140 0.150 - - 0 - 0.00%
2025-03-21 0 0.015 0.014 0.015 0.014 0.015 6,768,000 101,488 0.0150 0.150 0.140 0.150 0.140 0.150 676,800 0.1500 0.00%
2025-03-20 0 0.015 0.014 0.015 0.014 0.015 8,068,000 119,252 0.0148 0.150 0.140 0.150 0.140 0.150 806,800 0.1478 0.00%
2025-03-19 0 0.015 0.015 0.016 0.015 0.016 5,948,000 89,660 0.0151 0.150 0.150 0.160 0.150 0.160 594,800 0.1507 0.00%
2025-03-18 0 0.015 0.015 0.016 0.015 0.016 8,664,000 130,536 0.0151 0.150 0.150 0.160 0.150 0.160 866,400 0.1507 -6.25%
2025-03-17 0 0.016 0.016 0.018 0.016 0.016 2,188,000 35,008 0.0160 0.160 0.160 0.180 0.160 0.160 218,800 0.1600 0.00%
2025-03-14 0 0.016 0.015 0.017 0.016 0.016 2,400,000 38,400 0.0160 0.160 0.150 0.170 0.160 0.160 240,000 0.1600 0.00%
2025-03-13 0 0.016 0.015 0.017 0.015 0.016 1,732,000 27,208 0.0157 0.160 0.150 0.170 0.150 0.160 173,200 0.1571 0.00%
2025-03-12 0 0.016 0.015 0.017 - - 0 0 - 0.160 0.150 0.170 - - 0 - 0.00%
2025-03-11 0 0.016 0.015 0.017 0.015 0.016 3,572,000 55,952 0.0157 0.160 0.150 0.170 0.150 0.160 357,200 0.1566 0.00%
2025-03-10 0 0.016 0.016 0.017 0.016 0.016 1,600,000 25,600 0.0160 0.160 0.160 0.170 0.160 0.160 160,000 0.1600 0.00%
2025-03-07 0 0.016 0.016 0.017 0.016 0.016 5,332,000 85,312 0.0160 0.160 0.160 0.170 0.160 0.160 533,200 0.1600 -5.88%
2025-03-06 0 0.017 0.017 0.018 0.017 0.018 4,440,000 75,712 0.0171 0.170 0.170 0.180 0.170 0.180 444,000 0.1705 0.00%
2025-03-05 0 0.017 0.016 0.018 0.016 0.018 8,520,000 141,332 0.0166 0.170 0.160 0.180 0.160 0.180 852,000 0.1659 -5.56%
2025-03-04 0 0.018 0.016 0.018 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2025-03-03 0 0.018 0.017 0.018 0.017 0.018 1,020,000 17,360 0.0170 0.180 0.170 0.180 0.170 0.180 102,000 0.1702 -5.26%
2025-02-28 0 0.019 0.017 0.019 0.017 0.019 6,520,000 114,664 0.0176 0.190 0.170 0.190 0.170 0.190 652,000 0.1759 0.00%
2025-02-27 0 0.019 0.018 0.019 0.017 0.019 4,408,000 76,884 0.0174 0.190 0.180 0.190 0.170 0.190 440,800 0.1744 0.00%
2025-02-26 0 0.019 0.017 0.019 0.017 0.019 2,448,000 44,168 0.0180 0.190 0.170 0.190 0.170 0.190 244,800 0.1804 5.56%
2025-02-25 0 0.018 0.018 0.019 0.018 0.021 1,476,000 27,140 0.0184 0.180 0.180 0.190 0.180 0.210 147,600 0.1839 -10.00%
2025-02-24 0 0.020 0.019 0.022 - - 0 0 - 0.200 0.190 0.220 - - 0 - 0.00%
2025-02-21 0 0.020 0.020 0.022 0.019 0.021 1,660,000 33,580 0.0202 0.200 0.200 0.220 0.190 0.210 166,000 0.2023 5.26%
2025-02-20 0 0.019 0.019 0.020 0.018 0.021 49,220,000 948,032 0.0193 0.190 0.190 0.200 0.180 0.210 4,922,000 0.1926 -9.52%
2025-02-19 0 0.021 0.020 0.021 0.019 0.024 40,420,000 825,764 0.0204 0.210 0.200 0.210 0.190 0.240 4,042,000 0.2043 -16.00%
2025-02-18 0 0.025 0.023 0.025 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2025-02-17 0 0.025 0.023 0.025 0.024 0.025 2,656,000 64,100 0.0241 0.250 0.230 0.250 0.240 0.250 265,600 0.2413 0.00%
2025-02-14 0 0.025 0.025 0.026 0.025 0.025 1,232,000 30,800 0.0250 0.250 0.250 0.260 0.250 0.250 123,200 0.2500 -3.85%
2025-02-13 0 0.026 0.025 0.027 0.026 0.027 1,108,000 29,000 0.0262 0.260 0.250 0.270 0.260 0.270 110,800 0.2617 -3.70%
2025-02-12 0 0.027 0.027 0.028 0.026 0.027 1,288,000 34,644 0.0269 0.270 0.270 0.280 0.260 0.270 128,800 0.2690 0.00%
2025-02-11 0 0.027 0.027 0.028 0.026 0.027 248,000 6,692 0.0270 0.270 0.270 0.280 0.260 0.270 24,800 0.2698 3.85%
2025-02-10 0 0.026 0.026 0.027 0.026 0.026 920,000 23,920 0.0260 0.260 0.260 0.270 0.260 0.260 92,000 0.2600 0.00%
2025-02-07 0 0.026 0.026 0.027 0.026 0.026 368,000 9,568 0.0260 0.260 0.260 0.270 0.260 0.260 36,800 0.2600 0.00%
2025-02-06 0 0.026 0.026 0.028 0.026 0.026 512,000 13,312 0.0260 0.260 0.260 0.280 0.260 0.260 51,200 0.2600 0.00%
2025-02-05 0 0.026 0.026 0.029 0.026 0.026 12,000 312 0.0260 0.260 0.260 0.290 0.260 0.260 1,200 0.2600 -3.70%
2025-02-04 0 0.027 0.027 0.028 0.027 0.028 564,000 15,236 0.0270 0.270 0.270 0.280 0.270 0.280 56,400 0.2701 -3.57%
2025-02-03 0 0.028 0.027 0.028 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2025-01-28 0 0.028 0.027 0.028 0.027 0.028 952,000 25,916 0.0272 0.280 0.270 0.280 0.270 0.280 95,200 0.2722 7.69%
2025-01-27 0 0.026 0.026 0.027 0.026 0.027 3,060,000 79,624 0.0260 0.260 0.260 0.270 0.260 0.270 306,000 0.2602 0.00%
2025-01-24 0 0.026 0.026 0.027 0.026 0.027 916,000 23,928 0.0261 0.260 0.260 0.270 0.260 0.270 91,600 0.2612 0.00%
2025-01-23 0 0.026 0.026 0.027 0.026 0.027 3,024,000 79,668 0.0263 0.260 0.260 0.270 0.260 0.270 302,400 0.2635 0.00%
2025-01-22 0 0.026 0.026 0.027 0.026 0.031 8,608,000 232,552 0.0270 0.260 0.260 0.270 0.260 0.310 860,800 0.2702 -10.34%
2025-01-21 0 0.029 0.027 0.031 - - 0 0 - 0.290 0.270 0.310 - - 0 - 0.00%
2025-01-20 0 0.029 0.028 0.031 0.029 0.029 1,204,000 34,916 0.0290 0.290 0.280 0.310 0.290 0.290 120,400 0.2900 0.00%
2025-01-17 0 0.029 0.029 0.030 0.027 0.029 1,964,000 56,892 0.0290 0.290 0.290 0.300 0.270 0.290 196,400 0.2897 0.00%
2025-01-16 0 0.029 0.028 0.029 0.027 0.029 1,508,000 41,732 0.0277 0.290 0.280 0.290 0.270 0.290 150,800 0.2767 7.41%
2025-01-15 0 0.027 0.027 0.029 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2025-01-14 0 0.027 0.027 0.028 0.027 0.027 1,800,000 48,600 0.0270 0.270 0.270 0.280 0.270 0.270 180,000 0.2700 -3.57%
2025-01-13 0 0.028 0.028 0.030 0.028 0.028 1,324,000 37,072 0.0280 0.280 0.280 0.300 0.280 0.280 132,400 0.2800 0.00%
2025-01-10 0 0.028 0.028 0.029 0.028 0.028 2,544,000 71,232 0.0280 0.280 0.280 0.290 0.280 0.280 254,400 0.2800 -3.45%
2025-01-09 0 0.029 0.028 0.029 0.026 0.030 5,868,000 164,656 0.0281 0.290 0.280 0.290 0.260 0.300 586,800 0.2806 7.41%
2025-01-08 0 0.027 0.027 0.028 0.026 0.029 3,340,000 91,204 0.0273 0.270 0.270 0.280 0.260 0.290 334,000 0.2731 -6.90%
2025-01-07 0 0.029 0.029 0.032 - - 72,000 2,088 0.0290 0.290 0.290 0.320 - - 7,200 0.2900 0.00%
2025-01-06 0 0.029 0.028 0.030 0.029 0.029 1,000,000 29,000 0.0290 0.290 0.280 0.300 0.290 0.290 100,000 0.2900 -9.38%
2025-01-03 0 0.032 0.030 0.032 0.029 0.032 3,272,000 100,208 0.0306 0.320 0.300 0.320 0.290 0.320 327,200 0.3063 10.34%
2025-01-02 0 0.029 0.029 0.031 0.027 0.038 6,156,000 181,480 0.0295 0.290 0.290 0.310 0.270 0.380 615,600 0.2948 -3.33%
2024-12-31 0 0.030 0.028 0.031 0.029 0.031 7,188,000 213,628 0.0297 0.300 0.280 0.310 0.290 0.310 718,800 0.2972 0.00%
2024-12-30 0 0.030 0.027 0.030 0.027 0.030 5,748,000 158,544 0.0276 0.300 0.270 0.300 0.270 0.300 574,800 0.2758 11.11%
2024-12-27 0 0.027 0.026 0.028 0.027 0.030 8,904,000 240,420 0.0270 0.270 0.260 0.280 0.270 0.300 890,400 0.2700 8.00%
2024-12-24 0 0.025 0.025 0.027 0.025 0.027 484,000 12,108 0.0250 0.250 0.250 0.270 0.250 0.270 48,400 0.2502 0.00%
2024-12-23 0 0.025 0.024 0.028 - - 0 0 - 0.250 0.240 0.280 - - 0 - 0.00%
2024-12-20 0 0.025 0.023 0.027 0.025 0.025 1,300,000 32,500 0.0250 0.250 0.230 0.270 0.250 0.250 130,000 0.2500 0.00%
2024-12-19 0 0.025 0.024 0.025 0.025 0.025 1,644,000 41,100 0.0250 0.250 0.240 0.250 0.250 0.250 164,400 0.2500 -3.85%
2024-12-18 0 0.026 0.025 0.027 0.025 0.026 980,000 24,900 0.0254 0.260 0.250 0.270 0.250 0.260 98,000 0.2541 4.00%
2024-12-17 0 0.025 0.025 0.026 0.025 0.026 336,000 8,456 0.0252 0.250 0.250 0.260 0.250 0.260 33,600 0.2517 -3.85%
2024-12-16 0 0.026 0.025 0.026 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2024-12-13 0 0.026 0.025 0.027 0.026 0.026 1,224,000 31,824 0.0260 0.260 0.250 0.270 0.260 0.260 122,400 0.2600 -7.14%
2024-12-12 0 0.028 0.026 0.028 0.026 0.028 1,228,000 31,960 0.0260 0.280 0.260 0.280 0.260 0.280 122,800 0.2603 3.70%
2024-12-11 0 0.027 0.027 0.028 0.026 0.031 8,400,000 236,844 0.0282 0.270 0.270 0.280 0.260 0.310 840,000 0.2820 8.00%
2024-12-10 0 0.025 0.024 0.026 0.025 0.026 1,152,000 28,896 0.0251 0.250 0.240 0.260 0.250 0.260 115,200 0.2508 -3.85%
2024-12-09 0 0.026 0.025 0.026 0.025 0.026 2,280,000 58,008 0.0254 0.260 0.250 0.260 0.250 0.260 228,000 0.2544 0.00%
2024-12-06 0 0.026 0.024 0.026 0.025 0.026 1,004,000 25,104 0.0250 0.260 0.240 0.260 0.250 0.260 100,400 0.2500 4.00%
2024-12-05 0 0.025 0.024 0.027 0.025 0.025 2,392,000 59,816 0.0250 0.250 0.240 0.270 0.250 0.250 239,200 0.2501 -3.85%
2024-12-04 0 0.026 0.025 0.026 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2024-12-03 0 0.026 0.026 0.027 0.026 0.026 5,400,000 140,464 0.0260 0.260 0.260 0.270 0.260 0.260 540,000 0.2601 4.00%
2024-12-02 0 0.025 0.024 0.026 0.025 0.026 2,308,000 59,700 0.0259 0.250 0.240 0.260 0.250 0.260 230,800 0.2587 4.17%
2024-11-29 0 0.024 0.024 0.027 0.024 0.024 552,000 13,248 0.0240 0.240 0.240 0.270 0.240 0.240 55,200 0.2400 -4.00%
2024-11-28 0 0.025 0.024 0.025 0.025 0.025 1,840,000 46,000 0.0250 0.250 0.240 0.250 0.250 0.250 184,000 0.2500 -3.85%
2024-11-27 0 0.026 0.024 0.026 0.027 0.027 12,000 324 0.0270 0.260 0.240 0.260 0.270 0.270 1,200 0.2700 4.00%
2024-11-26 0 0.025 0.024 0.025 0.025 0.025 3,780,000 94,500 0.0250 0.250 0.240 0.250 0.250 0.250 378,000 0.2500 0.00%
2024-11-25 0 0.025 0.025 0.026 0.025 0.026 1,136,000 29,436 0.0259 0.250 0.250 0.260 0.250 0.260 113,600 0.2591 0.00%
2024-11-22 0 0.025 0.025 0.028 0.025 0.026 236,000 6,100 0.0258 0.250 0.250 0.280 0.250 0.260 23,600 0.2585 -3.85%
2024-11-21 0 0.026 0.025 0.026 0.025 0.027 14,476,000 375,988 0.0260 0.260 0.250 0.260 0.250 0.270 1,447,600 0.2597 -3.70%
2024-11-20 0 0.027 0.026 0.027 0.026 0.027 2,148,000 56,160 0.0261 0.270 0.260 0.270 0.260 0.270 214,800 0.2615 3.85%
2024-11-19 0 0.026 0.026 0.027 0.025 0.027 492,000 12,696 0.0258 0.260 0.260 0.270 0.250 0.270 49,200 0.2580 0.00%
2024-11-18 0 0.026 0.026 0.027 0.026 0.027 5,248,000 136,696 0.0260 0.260 0.260 0.270 0.260 0.270 524,800 0.2605 -3.70%
2024-11-15 0 0.027 0.026 0.028 0.026 0.027 1,896,000 51,164 0.0270 0.270 0.260 0.280 0.260 0.270 189,600 0.2699 0.00%
2024-11-14 0 0.027 0.027 0.028 0.026 0.036 6,320,000 188,724 0.0299 0.270 0.270 0.280 0.260 0.360 632,000 0.2986 -6.90%
2024-11-13 0 0.029 0.026 0.029 0.026 0.029 128,000 3,700 0.0289 0.290 0.260 0.290 0.260 0.290 12,800 0.2891 7.41%
2024-11-12 0 0.027 0.026 0.029 0.027 0.028 1,168,000 31,704 0.0271 0.270 0.260 0.290 0.270 0.280 116,800 0.2714 0.00%
2024-11-11 0 0.027 0.026 0.028 0.027 0.029 3,036,000 85,288 0.0281 0.270 0.260 0.280 0.270 0.290 303,600 0.2809 -6.90%
2024-11-08 0 0.029 0.027 0.029 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2024-11-07 0 0.029 0.028 0.029 0.027 0.030 5,024,000 144,488 0.0288 0.290 0.280 0.290 0.270 0.300 502,400 0.2876 -3.33%
2024-11-06 0 0.030 0.027 0.030 0.029 0.030 1,116,000 32,368 0.0290 0.300 0.270 0.300 0.290 0.300 111,600 0.2900 7.14%
2024-11-05 0 0.028 0.026 0.028 0.026 0.028 484,000 13,048 0.0270 0.280 0.260 0.280 0.260 0.280 48,400 0.2696 0.00%
2024-11-04 0 0.028 0.027 0.028 0.027 0.030 1,884,050 52,481 0.0279 0.280 0.270 0.280 0.270 0.300 188,405 0.2786 -6.67%
2024-11-01 0 0.030 0.028 0.030 0.026 0.034 12,248,000 357,808 0.0292 0.300 0.280 0.300 0.260 0.340 1,224,800 0.2921 20.00%
2024-10-31 0 0.025 0.025 0.026 0.025 0.028 5,776,000 149,644 0.0259 0.250 0.250 0.260 0.250 0.280 577,600 0.2591 -3.85%
2024-10-30 0 0.026 0.026 0.027 0.026 0.030 9,948,000 268,500 0.0270 0.260 0.260 0.270 0.260 0.300 994,800 0.2699 0.00%
2024-10-29 0 0.026 0.025 0.027 0.025 0.027 4,104,000 105,408 0.0257 0.260 0.250 0.270 0.250 0.270 410,400 0.2568 -3.70%
2024-10-28 0 0.027 0.026 0.028 0.025 0.029 6,680,000 175,980 0.0263 0.270 0.260 0.280 0.250 0.290 668,000 0.2634 -6.90%
2024-10-25 0 0.029 0.027 0.029 0.027 0.031 7,940,000 231,204 0.0291 0.290 0.270 0.290 0.270 0.310 794,000 0.2912 -3.33%
2024-10-24 0 0.030 0.027 0.030 0.030 0.030 1,584,000 47,520 0.0300 0.300 0.270 0.300 0.300 0.300 158,400 0.3000 7.14%
2024-10-23 0 0.028 0.027 0.030 0.028 0.033 1,296,000 36,400 0.0281 0.280 0.270 0.300 0.280 0.330 129,600 0.2809 -6.67%
2024-10-22 0 0.030 0.027 0.030 0.024 0.033 4,264,000 113,496 0.0266 0.300 0.270 0.300 0.240 0.330 426,400 0.2662 7.14%
2024-10-21 0 0.028 0.026 0.028 0.026 0.029 1,164,000 31,980 0.0275 0.280 0.260 0.280 0.260 0.290 116,400 0.2747 -3.45%
2024-10-18 0 0.029 0.027 0.029 0.025 0.029 2,296,000 63,604 0.0277 0.290 0.270 0.290 0.250 0.290 229,600 0.2770 11.54%
2024-10-17 0 0.026 0.025 0.026 0.025 0.027 4,048,000 104,860 0.0259 0.260 0.250 0.260 0.250 0.270 404,800 0.2590 0.00%
2024-10-16 0 0.026 0.026 0.027 0.025 0.036 35,140,000 986,824 0.0281 0.260 0.260 0.270 0.250 0.360 3,514,000 0.2808 -18.75%
2024-10-15 0 0.032 0.031 0.032 0.030 0.034 32,632,000 1,008,304 0.0309 0.320 0.310 0.320 0.300 0.340 3,263,200 0.3090 -11.11%
2024-10-14 0 0.036 0.035 0.037 0.035 0.045 11,616,000 416,264 0.0358 0.360 0.350 0.370 0.350 0.450 1,161,600 0.3584 -14.29%
2024-10-10 0 0.042 0.040 0.042 0.039 0.047 9,396,000 376,964 0.0401 0.420 0.400 0.420 0.390 0.470 939,600 0.4012 -4.55%
2024-10-09 0 0.044 0.040 0.044 0.039 0.048 7,404,000 304,432 0.0411 0.440 0.400 0.440 0.390 0.480 740,400 0.4112 0.00%
2024-10-08 0 0.044 0.044 0.048 0.043 0.050 6,128,000 284,856 0.0465 0.440 0.440 0.480 0.430 0.500 612,800 0.4648 -4.35%
2024-10-07 0 0.046 0.046 0.047 0.044 0.051 5,268,000 246,928 0.0469 0.460 0.460 0.470 0.440 0.510 526,800 0.4687 -9.80%
2024-10-04 0 0.051 0.048 0.050 0.041 0.055 4,268,000 189,324 0.0444 0.510 0.480 0.500 0.410 0.550 426,800 0.4436 8.51%
2024-10-03 0 0.047 0.047 0.048 0.041 0.060 18,988,000 849,964 0.0448 0.470 0.470 0.480 0.410 0.600 1,898,800 0.4476 -20.34%
2024-10-02 0 0.059 0.059 0.060 0.035 0.070 34,068,000 1,919,960 0.0564 0.590 0.590 0.600 0.350 0.700 3,406,800 0.5636 68.57%
2024-09-30 0 0.035 0.034 0.035 0.032 0.036 11,320,000 385,692 0.0341 0.350 0.340 0.350 0.320 0.360 1,132,000 0.3407 -2.78%
2024-09-27 0 0.036 0.036 0.037 0.034 0.039 7,460,000 266,428 0.0357 0.360 0.360 0.370 0.340 0.390 746,000 0.3571 -2.70%
2024-09-26 0 0.037 0.036 0.039 0.035 0.044 17,652,000 642,724 0.0364 0.370 0.360 0.390 0.350 0.440 1,765,200 0.3641 -7.50%
2024-09-25 0 0.040 0.039 0.040 0.035 0.050 27,156,000 1,038,372 0.0382 0.400 0.390 0.400 0.350 0.500 2,715,600 0.3824 -18.37%
2024-09-24 0 0.049 0.049 0.050 0.034 0.073 201,878,000 8,378,646 0.0415 0.490 0.490 0.500 0.340 0.730 20,187,800 0.4150 63.33%
2024-09-23 0 0.030 0.029 0.034 0.029 0.034 384,000 11,520 0.0300 0.300 0.290 0.340 0.290 0.340 38,400 0.3000 -3.23%
2024-09-20 0 0.031 0.031 0.034 0.031 0.034 340,000 10,744 0.0316 0.310 0.310 0.340 0.310 0.340 34,000 0.3160 -6.06%
2024-09-19 0 0.033 0.033 0.044 0.028 0.038 1,016,000 32,744 0.0322 0.330 0.330 0.440 0.280 0.380 101,600 0.3223 -13.16%
2024-09-17 0 0.038 0.031 0.038 - - 0 0 - 0.380 0.310 0.380 - - 0 - 0.00%
2024-09-16 0 0.038 0.026 0.044 - - 0 0 - 0.380 0.260 0.440 - - 0 - 0.00%
2024-09-13 0 0.038 0.028 0.044 - - 0 0 - 0.380 0.280 0.440 - - 0 - 0.00%
2024-09-12 0 0.038 0.032 0.038 0.035 0.038 368,000 13,664 0.0371 0.380 0.320 0.380 0.350 0.380 36,800 0.3713 0.00%
2024-09-11 0 0.038 0.039 0.050 0.038 0.038 832,000 31,520 0.0379 0.380 0.390 0.500 0.380 0.380 83,200 0.3788 0.00%
2024-09-10 0 0.038 0.038 0.050 0.038 0.040 1,076,000 40,976 0.0381 0.380 0.380 0.500 0.380 0.400 107,600 0.3808 -2.56%
2024-09-09 0 0.039 0.039 0.053 0.037 0.041 1,320,000 52,772 0.0400 0.390 0.390 0.530 0.370 0.410 132,000 0.3998 -2.50%
2024-09-05 0 0.040 0.040 0.050 0.040 0.041 1,048,000 41,960 0.0400 0.400 0.400 0.500 0.400 0.410 104,800 0.4004 0.00%
2024-09-04 0 0.040 0.040 0.049 0.038 0.040 24,000 944 0.0393 0.400 0.400 0.490 0.380 0.400 2,400 0.3933 5.26%
2024-09-03 0 0.038 0.038 0.048 0.038 0.040 508,000 19,432 0.0383 0.380 0.380 0.480 0.380 0.400 50,800 0.3825 -2.56%
2024-09-02 0 0.039 0.039 0.048 0.038 0.052 272,000 10,484 0.0385 0.390 0.390 0.480 0.380 0.520 27,200 0.3854 2.63%
2024-08-30 0 0.038 0.038 0.050 0.038 0.039 1,092,000 41,528 0.0380 0.380 0.380 0.500 0.380 0.390 109,200 0.3803 2.70%
2024-08-29 0 0.037 0.037 0.050 0.034 0.039 2,320,000 83,744 0.0361 0.370 0.370 0.500 0.340 0.390 232,000 0.3610 -5.13%
2024-08-28 0 0.039 0.037 0.044 0.037 0.042 956,000 37,968 0.0397 0.390 0.370 0.440 0.370 0.420 95,600 0.3972 -13.33%
2024-08-27 0 0.045 0.045 0.058 0.038 0.045 840,000 32,776 0.0390 0.450 0.450 0.580 0.380 0.450 84,000 0.3902 -10.00%
2024-08-26 0 0.050 0.050 0.059 0.035 0.050 1,124,000 55,676 0.0495 0.500 0.500 0.590 0.350 0.500 112,400 0.4953 31.58%
2024-08-23 0 0.038 0.038 0.048 0.037 0.046 100,000 3,844 0.0384 0.380 0.380 0.480 0.370 0.460 10,000 0.3844 -32.14%
2024-08-22 0 0.056 0.036 0.056 - - 0 0 - 0.560 0.360 0.560 - - 0 - 0.00%
2024-08-21 0 0.056 0.010 0.056 - - 0 0 - 0.560 0.100 0.560 - - 0 - 0.00%
2024-08-20 0 0.056 0.030 0.056 - - 0 0 - 0.560 0.300 0.560 - - 0 - 0.00%
2024-08-19 0 0.056 0.036 0.056 - - 0 0 - 0.560 0.360 0.560 - - 0 - 0.00%
2024-08-16 0 0.056 - 0.056 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2024-08-15 0 0.056 0.036 0.056 0.036 0.057 1,028,000 48,916 0.0476 0.560 0.360 0.560 0.360 0.570 102,800 0.4758 64.71%
2024-08-14 0 0.034 - 0.049 - - 0 0 - 0.340 - 0.490 - - 0 - 0.00%
2024-08-13 0 0.034 0.020 0.049 - - 0 0 - 0.340 0.200 0.490 - - 0 - 0.00%
2024-08-12 0 0.034 0.022 0.048 - - 0 0 - 0.340 0.220 0.480 - - 0 - 0.00%
2024-08-09 0 0.034 0.031 0.049 - - 0 0 - 0.340 0.310 0.490 - - 0 - 0.00%
2024-08-08 0 0.034 0.034 0.038 0.030 0.043 344,000 14,440 0.0420 0.340 0.340 0.380 0.300 0.430 34,400 0.4198 3.03%
2024-08-07 0 0.033 0.032 0.044 - - 0 0 - 0.330 0.320 0.440 - - 0 - 0.00%
2024-08-06 0 0.033 0.033 0.055 - - 0 0 - 0.330 0.330 0.550 - - 0 - 0.00%
2024-08-05 0 0.033 0.033 0.043 0.033 0.034 48,000 1,628 0.0339 0.330 0.330 0.430 0.330 0.340 4,800 0.3392 -2.94%
2024-08-02 0 0.034 0.034 0.048 - - 0 0 - 0.340 0.340 0.480 - - 0 - 0.00%
2024-08-01 0 0.034 0.034 0.046 - - 0 0 - 0.340 0.340 0.460 - - 0 - 0.00%
2024-07-31 0 0.034 0.034 0.042 0.033 0.033 20,000 660 0.0330 0.340 0.340 0.420 0.330 0.330 2,000 0.3300 -2.86%
2024-07-30 0 0.035 0.034 0.047 - - 0 0 - 0.350 0.340 0.470 - - 0 - 0.00%
2024-07-29 0 0.035 0.033 0.046 - - 0 0 - 0.350 0.330 0.460 - - 0 - 0.00%
2024-07-26 0 0.035 0.035 0.046 - - 0 0 - 0.350 0.350 0.460 - - 0 - 0.00%
2024-07-25 0 0.035 0.033 0.044 - - 0 0 - 0.350 0.330 0.440 - - 0 - 0.00%
2024-07-24 0 0.035 0.035 0.045 0.035 0.035 16,000 560 0.0350 0.350 0.350 0.450 0.350 0.350 1,600 0.3500 0.00%
2024-07-23 0 0.035 0.033 0.045 0.035 0.035 8,000 280 0.0350 0.350 0.330 0.450 0.350 0.350 800 0.3500 -2.78%
2024-07-22 0 0.036 0.036 0.048 - - 0 0 - 0.360 0.360 0.480 - - 0 - 0.00%
2024-07-19 0 0.036 0.036 0.045 - - 0 0 - 0.360 0.360 0.450 - - 0 - 0.00%
2024-07-18 0 0.036 0.036 0.039 0.036 0.040 44,000 1,676 0.0381 0.360 0.360 0.390 0.360 0.400 4,400 0.3809 -5.26%
2024-07-17 0 0.038 0.038 0.049 - - 0 0 - 0.380 0.380 0.490 - - 0 - 0.00%
2024-07-16 0 0.038 0.037 0.050 - - 0 0 - 0.380 0.370 0.500 - - 0 - 0.00%
2024-07-15 0 0.038 0.038 0.046 0.037 0.044 8,000 324 0.0405 0.380 0.380 0.460 0.370 0.440 800 0.4050 -11.63%
2024-07-12 0 0.043 0.036 0.045 0.034 0.043 704,000 26,060 0.0370 0.430 0.360 0.450 0.340 0.430 70,400 0.3702 22.86%
2024-07-11 0 0.035 0.035 0.044 - - 0 0 - 0.350 0.350 0.440 - - 0 - 0.00%
2024-07-10 0 0.035 0.033 0.044 - - 0 0 - 0.350 0.330 0.440 - - 0 - 0.00%
2024-07-09 0 0.035 0.033 0.042 - - 0 0 - 0.350 0.330 0.420 - - 0 - 0.00%
2024-07-08 0 0.035 0.033 0.043 0.033 0.035 264,000 9,272 0.0351 0.350 0.330 0.430 0.330 0.350 26,400 0.3512 0.00%
2024-07-05 0 0.035 0.035 0.044 - - 0 0 - 0.350 0.350 0.440 - - 0 - 0.00%
2024-07-04 0 0.035 0.034 0.043 - - 0 0 - 0.350 0.340 0.430 - - 0 - 0.00%
2024-07-03 0 0.035 0.035 0.044 0.029 0.031 8,000 240 0.0300 0.350 0.350 0.440 0.290 0.310 800 0.3000 -10.26%
2024-07-02 0 0.039 0.039 0.045 0.037 0.038 20,000 748 0.0374 0.390 0.390 0.450 0.370 0.380 2,000 0.3740 0.00%
2024-06-28 0 0.039 0.039 0.045 0.039 0.039 72,000 2,808 0.0390 0.390 0.390 0.450 0.390 0.390 7,200 0.3900 -7.14%
2024-06-27 0 0.042 0.042 0.047 - - 0 0 - 0.420 0.420 0.470 - - 0 - 0.00%
2024-06-26 0 0.042 0.032 0.047 - - 0 0 - 0.420 0.320 0.470 - - 0 - 0.00%
2024-06-25 0 0.042 0.041 0.047 0.042 0.042 20,000 860 0.0430 0.420 0.410 0.470 0.420 0.420 2,000 0.4300 2.44%
2024-06-24 0 0.041 0.041 0.047 - - 0 0 - 0.410 0.410 0.470 - - 0 - 0.00%
2024-06-21 0 0.041 0.017 0.047 - - 0 0 - 0.410 0.170 0.470 - - 0 - 0.00%
2024-06-20 0 0.041 0.040 0.048 0.040 0.059 1,340,000 56,884 0.0425 0.410 0.400 0.480 0.400 0.590 134,000 0.4245 -12.77%
2024-06-19 0 0.047 0.045 0.047 0.044 0.047 1,196,000 53,744 0.0449 0.470 0.450 0.470 0.440 0.470 119,600 0.4494 6.82%
2024-06-18 0 0.044 0.042 0.043 0.042 0.053 936,000 42,844 0.0458 0.440 0.420 0.430 0.420 0.530 93,600 0.4577 -21.43%
2024-06-17 0 0.056 0.051 0.056 0.051 0.056 256,000 13,576 0.0530 0.560 0.510 0.560 0.510 0.560 25,600 0.5303 -6.67%
2024-06-14 0 0.060 0.054 0.060 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2024-06-13 0 0.060 0.053 0.060 0.053 0.060 288,000 16,468 0.0572 0.600 0.530 0.600 0.530 0.600 28,800 0.5718 13.21%
2024-06-12 0 0.053 0.053 0.060 0.053 0.060 108,000 6,400 0.0593 0.530 0.530 0.600 0.530 0.600 10,800 0.5926 -10.17%
2024-06-11 0 0.059 0.052 0.060 0.052 0.060 288,000 17,196 0.0597 0.590 0.520 0.600 0.520 0.600 28,800 0.5971 -4.84%
2024-06-07 0 0.062 0.061 0.062 0.062 0.072 140,000 8,792 0.0628 0.620 0.610 0.620 0.620 0.720 14,000 0.6280 -11.43%
2024-06-06 0 0.070 0.062 0.072 0.061 0.075 108,000 7,632 0.0707 0.700 0.620 0.720 0.610 0.750 10,800 0.7067 0.00%
2024-06-05 0 0.070 0.069 0.070 0.060 0.072 188,000 12,284 0.0653 0.700 0.690 0.700 0.600 0.720 18,800 0.6534 -4.11%
2024-06-04 0 0.073 0.069 0.073 0.073 0.076 512,000 37,888 0.0740 0.730 0.690 0.730 0.730 0.760 51,200 0.7400 -5.19%
2024-06-03 0 0.077 0.060 0.077 0.075 0.125 3,156,000 273,332 0.0866 0.770 0.600 0.770 0.750 1.250 315,600 0.8661 28.33%
2024-05-31 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2024-03-28 0 0.060 0.060 0.065 0.058 0.058 60,000 3,480 0.0580 0.600 0.600 0.650 0.580 0.580 6,000 0.5800 -1.64%
2024-03-27 0 0.061 0.061 0.075 0.056 0.061 1,844,000 108,164 0.0587 0.610 0.610 0.750 0.560 0.610 184,400 0.5866 -6.15%
2024-03-26 0 0.065 0.065 0.069 0.065 0.065 304,000 19,760 0.0650 0.650 0.650 0.690 0.650 0.650 30,400 0.6500 0.00%
2024-03-25 0 0.065 0.058 0.070 - - 0 0 - 0.650 0.580 0.700 - - 0 - 0.00%
2024-03-22 0 0.065 0.056 0.070 - - 0 0 - 0.650 0.560 0.700 - - 0 - 0.00%
2024-03-21 0 0.065 0.058 0.072 0.065 0.065 500,000 32,500 0.0650 0.650 0.580 0.720 0.650 0.650 50,000 0.6500 0.00%
2024-03-20 0 0.065 0.065 0.070 0.060 0.065 336,000 21,308 0.0634 0.650 0.650 0.700 0.600 0.650 33,600 0.6342 1.56%
2024-03-19 0 0.064 0.062 0.070 0.064 0.064 24,000 1,536 0.0640 0.640 0.620 0.700 0.640 0.640 2,400 0.6400 -8.57%
2024-03-18 0 0.070 0.063 0.071 0.070 0.070 1,500,000 105,000 0.0700 0.700 0.630 0.710 0.700 0.700 150,000 0.7000 2.94%
2024-03-15 0 0.068 0.063 0.070 0.068 0.070 388,000 26,960 0.0695 0.680 0.630 0.700 0.680 0.700 38,800 0.6948 -2.86%
2024-03-14 0 0.070 0.070 0.082 0.070 0.074 120,000 8,864 0.0739 0.700 0.700 0.820 0.700 0.740 12,000 0.7387 -12.50%
2024-03-13 0 0.080 0.073 0.080 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2024-03-12 0 0.080 0.073 0.082 - - 0 0 - 0.800 0.730 0.820 - - 0 - 0.00%
2024-03-11 0 0.080 0.080 - 0.080 0.080 40,000 3,200 0.0800 0.800 0.800 - 0.800 0.800 4,000 0.8000 0.00%
2024-03-08 0 0.080 0.073 0.080 0.080 0.080 300,000 24,000 0.0800 0.800 0.730 0.800 0.800 0.800 30,000 0.8000 14.29%
2024-03-07 0 0.070 0.068 0.080 0.070 0.070 12,000 840 0.0700 0.700 0.680 0.800 0.700 0.700 1,200 0.7000 -6.67%
2024-03-06 0 0.075 0.070 0.079 - - 0 0 - 0.750 0.700 0.790 - - 0 - 0.00%
2024-03-05 0 0.075 0.070 0.080 0.075 0.075 16,000 1,200 0.0750 0.750 0.700 0.800 0.750 0.750 1,600 0.7500 -6.25%
2024-03-04 0 0.080 0.070 0.080 0.080 0.080 20,000 1,600 0.0800 0.800 0.700 0.800 0.800 0.800 2,000 0.8000 0.00%
2024-03-01 0 0.080 0.068 0.080 0.080 0.082 324,000 26,256 0.0810 0.800 0.680 0.800 0.800 0.820 32,400 0.8104 17.65%
2024-02-29 0 0.068 0.065 0.083 - - 0 0 - 0.680 0.650 0.830 - - 0 - 0.00%
2024-02-28 0 0.068 0.065 0.082 0.068 0.068 4,000 272 0.0680 0.680 0.650 0.820 0.680 0.680 400 0.6800 -2.86%
2024-02-27 0 0.070 0.070 0.084 0.070 0.070 52,000 3,640 0.0700 0.700 0.700 0.840 0.700 0.700 5,200 0.7000 -7.89%
2024-02-26 0 0.076 0.068 0.080 0.068 0.076 404,000 28,224 0.0699 0.760 0.680 0.800 0.680 0.760 40,400 0.6986 1.33%
2024-02-23 0 0.075 0.071 0.082 0.075 0.075 12,000 900 0.0750 0.750 0.710 0.820 0.750 0.750 1,200 0.7500 5.63%
2024-02-22 0 0.071 0.070 0.082 0.070 0.071 8,000 564 0.0705 0.710 0.700 0.820 0.700 0.710 800 0.7050 -5.33%
2024-02-21 0 0.075 0.075 0.087 0.075 0.075 4,000 300 0.0750 0.750 0.750 0.870 0.750 0.750 400 0.7500 -1.32%
2024-02-20 0 0.076 0.076 0.077 0.064 0.098 48,000 3,640 0.0758 0.760 0.760 0.770 0.640 0.980 4,800 0.7583 7.04%
2024-02-19 0 0.071 0.065 - - - 0 0 - 0.710 0.650 - - - 0 - 0.00%
2024-02-16 0 0.071 0.065 - 0.071 0.071 72,000 5,112 0.0710 0.710 0.650 - 0.710 0.710 7,200 0.7100 0.00%
2024-02-15 0 0.071 0.071 - 0.064 0.070 40,000 2,680 0.0670 0.710 0.710 - 0.640 0.700 4,000 0.6700 -1.39%
2024-02-14 0 0.072 0.064 0.085 0.072 0.072 100,000 7,200 0.0720 0.720 0.640 0.850 0.720 0.720 10,000 0.7200 1.41%
2024-02-09 0 0.071 0.060 - - - 0 0 - 0.710 0.600 - - - 0 - 0.00%
2024-02-08 0 0.071 0.060 - - - 0 0 - 0.710 0.600 - - - 0 - 0.00%
2024-02-07 0 0.071 0.065 - - - 0 0 - 0.710 0.650 - - - 0 - 0.00%
2024-02-06 0 0.071 0.065 - - - 0 0 - 0.710 0.650 - - - 0 - 0.00%
2024-02-05 0 0.071 0.069 0.087 0.071 0.071 8,000 568 0.0710 0.710 0.690 0.870 0.710 0.710 800 0.7100 -1.39%
2024-02-02 0 0.072 0.071 0.086 0.071 0.072 8,000 572 0.0715 0.720 0.710 0.860 0.710 0.720 800 0.7150 -5.26%
2024-02-01 0 0.076 0.076 0.086 - - 0 0 - 0.760 0.760 0.860 - - 0 - 0.00%
2024-01-31 0 0.076 0.073 0.086 - - 0 0 - 0.760 0.730 0.860 - - 0 - 0.00%
2024-01-30 0 0.076 0.075 0.086 0.070 0.086 20,000 1,572 0.0786 0.760 0.750 0.860 0.700 0.860 2,000 0.7860 -12.64%
2024-01-29 0 0.087 0.074 0.087 - - 0 0 - 0.870 0.740 0.870 - - 0 - 0.00%
2024-01-26 0 0.087 0.071 0.091 0.071 0.087 96,000 8,288 0.0863 0.870 0.710 0.910 0.710 0.870 9,600 0.8633 0.00%
2024-01-25 0 0.087 0.073 0.091 0.087 0.087 100,000 8,700 0.0870 0.870 0.730 0.910 0.870 0.870 10,000 0.8700 0.00%
2024-01-24 0 0.087 0.072 0.089 0.087 0.087 36,000 3,132 0.0870 0.870 0.720 0.890 0.870 0.870 3,600 0.8700 -1.14%
2024-01-23 0 0.088 0.065 0.092 0.087 0.088 60,000 5,276 0.0879 0.880 0.650 0.920 0.870 0.880 6,000 0.8793 17.33%
2024-01-22 0 0.075 0.075 0.090 0.074 0.074 4,000 296 0.0740 0.750 0.750 0.900 0.740 0.740 400 0.7400 -17.58%
2024-01-19 0 0.091 0.074 0.092 0.090 0.091 148,000 13,396 0.0905 0.910 0.740 0.920 0.900 0.910 14,800 0.9051 -1.09%
2024-01-18 0 0.092 0.074 0.092 0.091 0.093 60,000 5,468 0.0911 0.920 0.740 0.920 0.910 0.930 6,000 0.9113 -1.08%
2024-01-17 0 0.093 0.082 0.096 0.082 0.094 480,000 43,232 0.0901 0.930 0.820 0.960 0.820 0.940 48,000 0.9007 -7.00%
2024-01-16 0 0.100 0.084 0.102 0.080 0.100 368,000 34,476 0.0937 1.000 0.840 1.020 0.800 1.000 36,800 0.9368 -2.91%
2024-01-15 0 0.103 - 0.103 - - 0 0 - 1.030 - 1.030 - - 0 - 0.00%
2024-01-12 0 0.103 - 0.103 - - 0 0 - 1.030 - 1.030 - - 0 - -0.96%
2024-01-11 0 0.104 0.081 0.130 0.102 0.104 212,000 21,872 0.1032 1.040 0.810 1.300 1.020 1.040 21,200 1.0317 -1.89%
2024-01-10 0 0.106 - 0.106 - - 0 0 - 1.060 - 1.060 - - 0 - -3.64%
2024-01-09 0 0.110 0.110 - - - 0 0 - 1.100 1.100 - - - 0 - 4.76%
2024-01-08 0 0.105 - 0.105 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
2024-01-05 0 0.105 0.088 0.106 - - 0 0 - 1.050 0.880 1.060 - - 0 - 0.00%
2024-01-04 0 0.105 0.087 0.105 - - 0 0 - 1.050 0.870 1.050 - - 0 - -4.55%
2024-01-03 0 0.110 - 0.110 0.132 0.150 8,000 1,128 0.1410 1.100 - 1.100 1.320 1.500 800 1.4100 0.00%
2024-01-02 0 0.110 - 0.128 - - 0 0 - 1.100 - 1.280 - - 0 - 0.00%
2023-12-29 0 0.110 - 0.116 - - 0 0 - 1.100 - 1.160 - - 0 - 0.00%
2023-12-28 0 0.110 0.110 0.119 0.110 0.118 20,000 2,328 0.1164 1.100 1.100 1.190 1.100 1.180 2,000 1.1640 27.91%
2023-12-27 0 0.086 0.080 0.102 - - 0 0 - 0.860 0.800 1.020 - - 0 - 0.00%
2023-12-22 0 0.086 0.086 - - - 0 0 - 0.860 0.860 - - - 0 - 0.00%
2023-12-21 0 0.086 0.086 0.103 - - 0 0 - 0.860 0.860 1.030 - - 0 - 0.00%
2023-12-20 0 0.086 0.081 - - - 0 0 - 0.860 0.810 - - - 0 - 0.00%
2023-12-19 0 0.086 0.086 0.108 0.085 0.099 728,000 68,280 0.0938 0.860 0.860 1.080 0.850 0.990 72,800 0.9379 6.17%
2023-12-18 0 0.081 0.080 0.117 0.081 0.100 160,000 15,580 0.0974 0.810 0.800 1.170 0.810 1.000 16,000 0.9738 1.25%
2023-12-15 0 0.080 0.080 0.117 0.076 0.080 40,000 3,168 0.0792 0.800 0.800 1.170 0.760 0.800 4,000 0.7920 -6.98%
2023-12-14 0 0.086 0.086 0.110 0.085 0.095 328,000 30,880 0.0941 0.860 0.860 1.100 0.850 0.950 32,800 0.9415 -9.47%
2023-12-13 0 0.095 0.095 0.115 0.095 0.098 152,000 14,716 0.0968 0.950 0.950 1.150 0.950 0.980 15,200 0.9682 -9.52%
2023-12-12 0 0.105 0.105 0.118 - - 0 0 - 1.050 1.050 1.180 - - 0 - 0.00%
2023-12-11 0 0.105 0.105 0.118 - - 0 0 - 1.050 1.050 1.180 - - 0 - 0.00%
2023-12-08 0 0.105 0.105 0.118 0.105 0.120 72,000 8,180 0.1136 1.050 1.050 1.180 1.050 1.200 7,200 1.1361 2.94%
2023-12-07 0 0.102 0.093 0.118 - - 0 0 - 1.020 0.930 1.180 - - 0 - 0.00%
2023-12-06 0 0.102 0.102 0.115 0.100 0.117 7,540,000 762,164 0.1011 1.020 1.020 1.150 1.000 1.170 754,000 1.0108 7.37%
2023-12-05 0 0.095 0.081 0.117 - - 0 0 - 0.950 0.810 1.170 - - 0 - 0.00%
2023-12-04 0 0.095 0.090 - - - 0 0 - 0.950 0.900 - - - 0 - 0.00%
2023-12-01 0 0.095 0.081 - - - 0 0 - 0.950 0.810 - - - 0 - 0.00%
2023-11-30 0 0.095 0.090 - - - 0 0 - 0.950 0.900 - - - 0 - 0.00%
2023-11-29 0 0.095 0.081 - - - 0 0 - 0.950 0.810 - - - 0 - 0.00%
2023-11-28 0 0.095 0.095 - - - 0 0 - 0.950 0.950 - - - 0 - 1.06%
2023-11-27 0 0.094 - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2023-11-24 0 0.094 0.094 - - - 0 0 - 0.940 0.940 - - - 0 - 0.00%
2023-11-23 0 0.094 0.090 - - - 0 0 - 0.940 0.900 - - - 0 - 0.00%
2023-11-22 0 0.094 0.094 - - - 0 0 - 0.940 0.940 - - - 0 - 0.00%
2023-11-21 0 0.094 0.092 - - - 0 0 - 0.940 0.920 - - - 0 - 0.00%
2023-11-20 0 0.094 0.090 0.115 0.091 0.103 80,000 8,012 0.1002 0.940 0.900 1.150 0.910 1.030 8,000 1.0015 -8.74%
2023-11-17 0 0.103 0.092 0.103 0.090 0.104 324,000 31,396 0.0969 1.030 0.920 1.030 0.900 1.040 32,400 0.9690 8.42%
2023-11-16 0 0.095 0.091 0.127 0.090 0.105 80,000 7,876 0.0985 0.950 0.910 1.270 0.900 1.050 8,000 0.9845 -9.52%
2023-11-15 0 0.105 0.102 0.139 0.105 0.118 20,000 2,212 0.1106 1.050 1.020 1.390 1.050 1.180 2,000 1.1060 9.37%
2023-11-14 0 0.096 0.096 0.104 0.096 0.107 140,000 14,756 0.1054 0.960 0.960 1.040 0.960 1.070 14,000 1.0540 -9.43%
2023-11-13 0 0.106 0.100 0.111 0.106 0.112 280,000 30,420 0.1086 1.060 1.000 1.110 1.060 1.120 28,000 1.0864 1.92%
2023-11-10 0 0.104 0.104 0.124 0.104 0.136 868,000 105,996 0.1221 1.040 1.040 1.240 1.040 1.360 86,800 1.2212 -15.45%
2023-11-09 0 0.123 0.103 0.123 0.106 0.200 124,000 15,528 0.1252 1.230 1.030 1.230 1.060 2.000 12,400 1.2523 14.95%
2023-11-08 0 0.107 0.107 0.118 0.094 0.117 1,152,000 122,920 0.1067 1.070 1.070 1.180 0.940 1.170 115,200 1.0670 -10.83%
2023-11-07 0 0.120 0.102 0.140 - - 0 0 - 1.200 1.020 1.400 - - 0 - 0.00%
2023-11-06 0 0.120 0.107 0.139 - - 0 0 - 1.200 1.070 1.390 - - 0 - 0.00%
2023-11-03 0 0.120 0.120 0.139 - - 0 0 - 1.200 1.200 1.390 - - 0 - 0.00%
2023-11-02 0 0.120 0.120 0.140 0.120 0.122 228,000 27,600 0.1211 1.200 1.200 1.400 1.200 1.220 22,800 1.2105 4.35%
2023-11-01 0 0.115 0.115 0.128 0.115 0.120 112,000 13,380 0.1195 1.150 1.150 1.280 1.150 1.200 11,200 1.1946 -6.50%
2023-10-31 0 0.123 0.120 0.140 0.121 0.125 244,000 30,284 0.1241 1.230 1.200 1.400 1.210 1.250 24,400 1.2411 -2.38%
2023-10-30 0 0.126 0.126 0.138 0.126 0.130 84,000 10,904 0.1298 1.260 1.260 1.380 1.260 1.300 8,400 1.2981 -9.35%
2023-10-27 0 0.139 0.131 0.140 0.130 0.140 1,272,000 176,996 0.1391 1.390 1.310 1.400 1.300 1.400 127,200 1.3915 -4.79%
2023-10-26 0 0.146 0.131 0.140 0.130 0.157 196,000 26,568 0.1356 1.460 1.310 1.400 1.300 1.570 19,600 1.3555 4.29%
2023-10-25 0 0.140 0.132 0.140 0.139 0.149 888,000 125,216 0.1410 1.400 1.320 1.400 1.390 1.490 88,800 1.4101 7.69%
2023-10-24 0 0.130 0.130 0.140 0.130 0.160 124,000 16,324 0.1316 1.300 1.300 1.400 1.300 1.600 12,400 1.3165 -0.76%
2023-10-20 0 0.131 0.131 0.138 0.120 0.142 332,500 43,391 0.1305 1.310 1.310 1.380 1.200 1.420 33,250 1.3050 -0.76%
2023-10-19 0 0.132 0.120 0.132 0.114 0.132 184,000 22,892 0.1244 1.320 1.200 1.320 1.140 1.320 18,400 1.2441 15.79%
2023-10-18 0 0.114 0.113 - 0.114 0.114 8,000 912 0.1140 1.140 1.130 - 1.140 1.140 800 1.1400 0.88%
2023-10-17 0 0.113 0.113 0.143 0.112 0.134 68,000 8,536 0.1255 1.130 1.130 1.430 1.120 1.340 6,800 1.2553 -16.91%
2023-10-16 0 0.136 0.116 0.142 - - 0 0 - 1.360 1.160 1.420 - - 0 - 0.00%
2023-10-13 0 0.136 0.121 0.142 0.131 0.200 140,000 22,132 0.1581 1.360 1.210 1.420 1.310 2.000 14,000 1.5809 -19.05%
2023-10-12 0 0.168 0.145 0.185 0.138 0.194 292,000 46,596 0.1596 1.680 1.450 1.850 1.380 1.940 29,200 1.5958 -6.67%
2023-10-11 0 0.180 0.119 0.180 0.094 0.199 92,000 16,684 0.1813 1.800 1.190 1.800 0.940 1.990 9,200 1.8135 3.45%
2023-10-10 0 0.174 0.109 0.174 0.104 0.300 132,000 21,036 0.1594 1.740 1.090 1.740 1.040 3.000 13,200 1.5936 26.09%
2023-10-09 0 0.138 0.046 0.138 0.130 0.149 8,000 1,116 0.1395 1.380 0.460 1.380 1.300 1.490 800 1.3950 18.97%
2023-10-06 0 0.116 0.092 - - - 0 0 - 1.160 0.920 - - - 0 - 0.00%
2023-10-05 0 0.116 0.092 - - - 0 0 - 1.160 0.920 - - - 0 - 0.00%
2023-10-04 0 0.116 0.101 - - - 0 0 - 1.160 1.010 - - - 0 - 0.00%
2023-10-03 0 0.116 0.101 - - - 0 0 - 1.160 1.010 - - - 0 - 0.00%
2023-09-29 0 0.116 0.106 - - - 0 0 - 1.160 1.060 - - - 0 - 0.00%
2023-09-28 0 0.116 0.116 0.155 0.116 0.149 68,000 8,028 0.1181 1.160 1.160 1.550 1.160 1.490 6,800 1.1806 -3.33%
2023-09-27 0 0.120 0.120 0.137 0.106 0.151 6,720,000 819,996 0.1220 1.200 1.200 1.370 1.060 1.510 672,000 1.2202 20.00%
2023-09-26 0 0.100 0.100 0.110 0.092 0.100 24,000 2,336 0.0973 1.000 1.000 1.100 0.920 1.000 2,400 0.9733 9.89%
2023-09-25 0 0.091 0.091 0.120 0.091 0.091 8,000 728 0.0910 0.910 0.910 1.200 0.910 0.910 800 0.9100 -9.90%
2023-09-22 0 0.101 0.101 0.124 0.100 0.124 8,000 896 0.1120 1.010 1.010 1.240 1.000 1.240 800 1.1200 -18.55%
2023-09-21 0 0.124 0.100 0.124 - - 0 0 - 1.240 1.000 1.240 - - 0 - 0.00%
2023-09-20 0 0.124 0.100 0.138 - - 0 0 - 1.240 1.000 1.380 - - 0 - 0.00%
2023-09-19 0 0.124 0.100 0.138 - - 0 0 - 1.240 1.000 1.380 - - 0 - 0.00%
2023-09-18 0 0.124 - 0.124 - - 0 0 - 1.240 - 1.240 - - 0 - -1.59%
2023-09-15 0 0.126 0.126 0.134 0.125 0.126 180,000 22,556 0.1253 1.260 1.260 1.340 1.250 1.260 18,000 1.2531 14.55%
2023-09-14 0 0.110 0.090 0.120 0.087 0.110 80,000 8,684 0.1086 1.100 0.900 1.200 0.870 1.100 8,000 1.0855 2.80%
2023-09-13 0 0.107 0.087 0.108 - - 0 0 - 1.070 0.870 1.080 - - 0 - -2.73%
2023-09-12 0 0.110 0.100 0.130 0.110 0.110 24,000 2,640 0.1100 1.100 1.000 1.300 1.100 1.100 2,400 1.1000 0.00%
2023-09-11 0 0.110 0.110 0.125 0.110 0.110 104,000 11,440 0.1100 1.100 1.100 1.250 1.100 1.100 10,400 1.1000 4.76%
2023-09-07 0 0.105 0.095 0.125 - - 0 0 - 1.050 0.950 1.250 - - 0 - 0.00%
2023-09-06 0 0.105 0.095 0.125 - - 0 0 - 1.050 0.950 1.250 - - 0 - 0.00%
2023-09-05 0 0.105 0.090 0.125 - - 0 0 - 1.050 0.900 1.250 - - 0 - 0.00%
2023-09-04 0 0.105 0.090 0.125 - - 0 0 - 1.050 0.900 1.250 - - 0 - 0.00%
2023-08-31 0 0.105 0.101 0.105 0.105 0.105 96,000 10,080 0.1050 1.050 1.010 1.050 1.050 1.050 9,600 1.0500 0.00%
2023-08-30 0 0.105 0.100 0.130 0.105 0.105 8,000 840 0.1050 1.050 1.000 1.300 1.050 1.050 800 1.0500 -19.23%
2023-08-29 0 0.130 - 0.130 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2023-08-28 0 0.130 - 0.130 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2023-08-25 0 0.130 - 0.130 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2023-08-24 0 0.130 - 0.130 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2023-08-23 0 0.130 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2023-08-22 0 0.130 0.076 0.130 - - 0 0 - 1.300 0.760 1.300 - - 0 - 0.00%
2023-08-21 0 0.130 - 0.130 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2023-08-18 0 0.130 0.128 0.130 - - 0 0 - 1.300 1.280 1.300 - - 0 - 0.00%
2023-08-17 0 0.130 - 0.190 - - 0 0 - 1.300 - 1.900 - - 0 - 0.00%
2023-08-16 0 0.130 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2023-08-15 0 0.130 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2023-08-14 0 0.130 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2023-08-11 0 0.130 0.043 0.145 - - 0 0 - 1.300 0.430 1.450 - - 0 - 0.00%
2023-08-10 0 0.130 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2023-08-09 0 0.130 - 0.150 - - 0 0 - 1.300 - 1.500 - - 0 - 0.00%
2023-08-08 0 0.130 0.130 0.160 0.103 0.121 12,000 1,336 0.1113 1.300 1.300 1.600 1.030 1.210 1,200 1.1133 -35.00%
2023-08-07 0 0.200 - 0.224 0.200 0.200 4,000 800 0.2000 2.000 - 2.240 2.000 2.000 400 2.0000 -3.85%
2023-08-04 0 0.208 - 0.208 - - 0 0 - 2.080 - 2.080 - - 0 - 0.00%
2023-08-03 0 0.208 - 0.208 - - 0 0 - 2.080 - 2.080 - - 0 - 0.00%
2023-08-02 0 0.208 - 0.208 - - 0 0 - 2.080 - 2.080 - - 0 - 0.00%
2023-08-01 0 0.208 - 0.208 - - 0 0 - 2.080 - 2.080 - - 0 - -0.95%
2023-07-31 0 0.210 - 0.210 0.210 0.210 40,000 8,400 0.2100 2.100 - 2.100 2.100 2.100 4,000 2.1000 32.08%
2023-07-28 0 0.159 - 0.159 - - 0 0 - 1.590 - 1.590 - - 0 - 0.00%
2023-07-27 0 0.159 - 0.159 - - 0 0 - 1.590 - 1.590 - - 0 - 0.00%
2023-07-26 0 0.159 0.115 - - - 0 0 - 1.590 1.150 - - - 0 - 0.00%
2023-07-25 0 0.159 - 0.159 - - 0 0 - 1.590 - 1.590 - - 0 - 0.00%
2023-07-24 0 0.159 - - - - 0 0 - 1.590 - - - - 0 - 0.00%
2023-07-21 0 0.159 - 0.280 - - 0 0 - 1.590 - 2.800 - - 0 - 0.00%
2023-07-20 0 0.159 - 0.280 - - 0 0 - 1.590 - 2.800 - - 0 - 0.00%
2023-07-19 0 0.159 - 0.275 - - 0 0 - 1.590 - 2.750 - - 0 - 0.00%
2023-07-18 0 0.159 - 0.280 - - 0 0 - 1.590 - 2.800 - - 0 - 0.00%
2023-07-14 0 0.159 - - - - 0 0 - 1.590 - - - - 0 - 0.00%
2023-07-13 0 0.159 - 0.275 - - 0 0 - 1.590 - 2.750 - - 0 - 0.00%
2023-07-12 0 0.159 - 0.280 - - 0 0 - 1.590 - 2.800 - - 0 - 0.00%
2023-07-11 0 0.159 0.128 0.280 - - 0 0 - 1.590 1.280 2.800 - - 0 - 0.00%
2023-07-10 0 0.159 - 0.159 - - 0 0 - 1.590 - 1.590 - - 0 - 0.00%
2023-07-07 0 0.159 - 0.182 - - 0 0 - 1.590 - 1.820 - - 0 - 0.00%
2023-07-06 0 0.159 - 0.280 - - 0 0 - 1.590 - 2.800 - - 0 - 0.00%
2023-07-05 0 0.159 - 0.280 - - 0 0 - 1.590 - 2.800 - - 0 - 0.00%
2023-07-04 0 0.159 0.058 0.270 - - 0 0 - 1.590 0.580 2.700 - - 0 - 0.00%
2023-07-03 0 0.159 - 0.280 - - 0 0 - 1.590 - 2.800 - - 0 - 0.00%
2023-06-30 0 0.159 - - - - 0 0 - 1.590 - - - - 0 - 0.00%
2023-06-29 0 0.159 - 0.270 - - 0 0 - 1.590 - 2.700 - - 0 - 0.00%
2023-06-28 0 0.159 - 0.280 - - 0 0 - 1.590 - 2.800 - - 0 - 0.00%
2023-06-27 0 0.159 - 0.280 - - 0 0 - 1.590 - 2.800 - - 0 - 0.00%
2023-06-26 0 0.159 - 0.280 - - 0 0 - 1.590 - 2.800 - - 0 - 0.00%
2023-06-23 0 0.159 - - - - 0 0 - 1.590 - - - - 0 - 0.00%
2023-06-21 0 0.159 0.070 - - - 0 0 - 1.590 0.700 - - - 0 - 0.00%
2023-06-20 0 0.159 - - - - 0 0 - 1.590 - - - - 0 - 0.00%
2023-06-19 0 0.159 - 0.159 - - 0 0 - 1.590 - 1.590 - - 0 - 0.00%
2023-06-16 0 0.159 0.130 0.159 0.155 0.166 496,000 80,792 0.1629 1.590 1.300 1.590 1.550 1.660 49,600 1.6289 -4.22%
2023-06-15 0 0.166 0.130 0.179 0.166 0.166 200,000 33,200 0.1660 1.660 1.300 1.790 1.660 1.660 20,000 1.6600 -2.35%
2023-06-14 0 0.170 0.166 0.170 0.170 0.170 232,000 39,440 0.1700 1.700 1.660 1.700 1.700 1.700 23,200 1.7000 0.00%
2023-06-13 0 0.170 0.170 0.178 0.170 0.170 208,000 35,360 0.1700 1.700 1.700 1.780 1.700 1.700 20,800 1.7000 0.00%
2023-06-12 0 0.170 0.169 0.180 - - 0 0 - 1.700 1.690 1.800 - - 0 - 0.00%
2023-06-09 0 0.170 0.170 0.180 0.170 0.170 4,000 680 0.1700 1.700 1.700 1.800 1.700 1.700 400 1.7000 -4.49%
2023-06-08 0 0.178 0.178 0.180 0.178 0.178 4,000 712 0.1780 1.780 1.780 1.800 1.780 1.780 400 1.7800 0.00%
2023-06-07 0 0.178 0.170 0.178 0.179 0.180 160,000 28,740 0.1796 1.780 1.700 1.780 1.790 1.800 16,000 1.7963 4.71%
2023-06-06 0 0.170 0.170 0.177 0.158 0.170 136,000 21,776 0.1601 1.700 1.700 1.770 1.580 1.700 13,600 1.6012 7.59%
2023-06-05 0 0.158 0.158 0.180 0.158 0.158 32,000 5,056 0.1580 1.580 1.580 1.800 1.580 1.580 3,200 1.5800 0.00%
2023-06-02 0 0.158 0.158 0.180 0.150 0.150 100,000 15,000 0.1500 1.580 1.580 1.800 1.500 1.500 10,000 1.5000 -1.86%
2023-06-01 0 0.161 0.161 - - - 0 0 - 1.610 1.610 - - - 0 - 0.00%
2023-05-31 0 0.161 0.152 - - - 0 0 - 1.610 1.520 - - - 0 - 0.00%
2023-05-30 0 0.161 0.158 - 0.158 0.161 168,000 27,036 0.1609 1.610 1.580 - 1.580 1.610 16,800 1.6093 6.62%
2023-05-29 0 0.151 0.151 - 0.150 0.150 40,000 6,000 0.1500 1.510 1.510 - 1.500 1.500 4,000 1.5000 -11.18%
2023-05-25 0 0.170 0.169 - - - 0 0 - 1.700 1.690 - - - 0 - 0.00%
2023-05-24 0 0.170 0.170 - 0.170 0.170 8,000 1,360 0.1700 1.700 1.700 - 1.700 1.700 800 1.7000 -10.53%
2023-05-23 0 0.190 0.180 - - - 0 0 - 1.900 1.800 - - - 0 - 0.00%
2023-05-22 0 0.190 0.181 - 0.190 0.190 468,000 88,920 0.1900 1.900 1.810 - 1.900 1.900 46,800 1.9000 -1.04%
2023-05-19 0 0.192 0.190 - - - 0 0 - 1.920 1.900 - - - 0 - 0.00%
2023-05-18 0 0.192 0.192 0.220 0.191 0.200 432,000 82,876 0.1918 1.920 1.920 2.200 1.910 2.000 43,200 1.9184 0.52%
2023-05-17 0 0.191 0.191 0.200 - - 0 0 - 1.910 1.910 2.000 - - 0 - 0.00%
2023-05-16 0 0.191 0.191 0.210 - - 0 0 - 1.910 1.910 2.100 - - 0 - 0.00%
2023-05-15 0 0.191 0.191 0.215 0.191 0.191 64,000 12,224 0.1910 1.910 1.910 2.150 1.910 1.910 6,400 1.9100 -0.52%
2023-05-12 0 0.192 0.191 0.210 0.190 0.193 1,104,000 211,028 0.1911 1.920 1.910 2.100 1.900 1.930 110,400 1.9115 -14.29%
2023-05-11 0 0.224 0.220 0.224 0.209 0.228 780,000 171,996 0.2205 2.240 2.200 2.240 2.090 2.280 78,000 2.2051 4.67%
2023-05-10 0 0.214 0.213 0.214 0.206 0.219 512,000 107,692 0.2103 2.140 2.130 2.140 2.060 2.190 51,200 2.1034 7.00%
2023-05-09 0 0.200 0.191 0.200 0.191 0.228 156,000 32,820 0.2104 2.000 1.910 2.000 1.910 2.280 15,600 2.1038 4.71%
2023-05-08 0 0.191 0.191 0.207 0.170 0.280 5,872,000 1,193,336 0.2032 1.910 1.910 2.070 1.700 2.800 587,200 2.0322 -22.98%
2023-05-05 0 0.248 0.212 0.260 0.147 0.265 292,000 67,232 0.2302 2.480 2.120 2.600 1.470 2.650 29,200 2.3025 5.98%
2023-05-04 0 0.234 0.230 0.234 0.169 0.280 472,000 104,324 0.2210 2.340 2.300 2.340 1.690 2.800 47,200 2.2103 23.16%
2023-05-03 0 0.190 0.176 0.210 0.168 0.190 212,000 38,184 0.1801 1.900 1.760 2.100 1.680 1.900 21,200 1.8011 7.34%
2023-05-02 0 0.177 0.177 0.197 0.160 0.178 540,000 94,908 0.1758 1.770 1.770 1.970 1.600 1.780 54,000 1.7576 -1.12%
2023-04-28 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-03-31 0 0.179 0.165 0.195 0.153 0.250 5,556,000 1,112,536 0.2002 1.790 1.650 1.950 1.530 2.500 555,600 2.0024 -8.21%
2023-03-30 0 0.195 0.180 0.205 0.123 0.195 4,788,000 756,008 0.1579 1.950 1.800 2.050 1.230 1.950 478,800 1.5790 4.28%
2023-03-29 0 0.187 0.187 - 0.180 0.190 2,680,000 498,168 0.1859 1.870 1.870 - 1.800 1.900 268,000 1.8588 -1.06%
2023-03-28 0 0.189 0.189 0.200 0.180 0.285 2,928,000 723,112 0.2470 1.890 1.890 2.000 1.800 2.850 292,800 2.4696 -16.00%
2023-03-27 0 0.225 0.223 0.225 0.190 0.238 2,384,000 521,756 0.2189 2.250 2.230 2.250 1.900 2.380 238,400 2.1886 32.35%
2023-03-24 0 0.170 0.170 0.178 0.169 0.179 416,000 71,636 0.1722 1.700 1.700 1.780 1.690 1.790 41,600 1.7220 0.59%
2023-03-23 0 0.169 0.160 0.169 0.156 0.169 652,000 105,288 0.1615 1.690 1.600 1.690 1.560 1.690 65,200 1.6148 20.71%
2023-03-22 0 0.140 0.140 0.147 - - 0 0 - 1.400 1.400 1.470 - - 0 - 0.72%
2023-03-21 0 0.139 0.139 0.149 0.135 0.139 108,000 14,812 0.1371 1.390 1.390 1.490 1.350 1.390 10,800 1.3715 6.11%
2023-03-20 0 0.131 0.130 0.133 0.118 0.131 64,000 7,896 0.1234 1.310 1.300 1.330 1.180 1.310 6,400 1.2338 11.97%
2023-03-17 0 0.117 0.117 0.134 0.095 0.140 3,408,000 381,104 0.1118 1.170 1.170 1.340 0.950 1.400 340,800 1.1183 23.16%
2023-03-16 0 0.095 0.095 0.124 0.095 0.103 288,000 29,632 0.1029 0.950 0.950 1.240 0.950 1.030 28,800 1.0289 -15.18%
2023-03-15 0 0.112 0.103 - - - 0 0 - 1.120 1.030 - - - 0 - 0.00%
2023-03-14 0 0.112 0.103 - - - 0 0 - 1.120 1.030 - - - 0 - 0.00%
2023-03-13 0 0.112 0.103 - - - 0 0 - 1.120 1.030 - - - 0 - 0.00%
2023-03-10 0 0.112 0.103 - - - 0 0 - 1.120 1.030 - - - 0 - 0.00%
2023-03-09 0 0.112 0.103 - - - 0 0 - 1.120 1.030 - - - 0 - 0.00%
2023-03-08 0 0.112 0.103 - 0.109 0.112 20,000 2,228 0.1114 1.120 1.030 - 1.090 1.120 2,000 1.1140 2.75%
2023-03-07 0 0.109 0.106 - - - 0 0 - 1.090 1.060 - - - 0 - 0.00%
2023-03-06 0 0.109 0.109 0.135 0.106 0.123 8,000 916 0.1145 1.090 1.090 1.350 1.060 1.230 800 1.1450 4.81%
2023-03-03 0 0.104 0.104 0.125 0.100 0.102 16,000 1,620 0.1013 1.040 1.040 1.250 1.000 1.020 1,600 1.0125 -16.13%
2023-03-02 0 0.124 0.101 0.135 - - 0 0 - 1.240 1.010 1.350 - - 0 - 0.00%
2023-03-01 0 0.124 0.101 0.135 - - 0 0 - 1.240 1.010 1.350 - - 0 - 0.00%
2023-02-28 0 0.124 0.103 0.135 - - 0 0 - 1.240 1.030 1.350 - - 0 - 0.00%
2023-02-27 0 0.124 0.103 0.135 - - 0 0 - 1.240 1.030 1.350 - - 0 - 0.00%
2023-02-24 0 0.124 0.103 0.135 - - 0 0 - 1.240 1.030 1.350 - - 0 - 0.00%
2023-02-23 0 0.124 0.103 0.124 - - 0 0 - 1.240 1.030 1.240 - - 0 - -0.80%
2023-02-22 0 0.125 0.103 0.125 - - 0 0 - 1.250 1.030 1.250 - - 0 - 0.00%
2023-02-21 0 0.125 - 0.125 - - 12,000 1,500 0.1250 1.250 - 1.250 - - 1,200 1.2500 -3.85%
2023-02-20 0 0.130 - 0.135 - - 0 0 - 1.300 - 1.350 - - 0 - 0.00%
2023-02-17 0 0.130 0.105 0.130 - - 0 0 - 1.300 1.050 1.300 - - 0 - 0.00%
2023-02-16 0 0.130 - 0.130 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2023-02-15 0 0.130 0.104 0.130 0.130 0.130 100,000 13,000 0.1300 1.300 1.040 1.300 1.300 1.300 10,000 1.3000 8.33%
2023-02-14 0 0.120 0.105 - 0.120 0.120 16,000 1,920 0.1200 1.200 1.050 - 1.200 1.200 1,600 1.2000 -11.11%
2023-02-13 0 0.135 - 0.150 - - 0 0 - 1.350 - 1.500 - - 0 - 0.00%
2023-02-10 0 0.135 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2023-02-09 0 0.135 - 0.135 - - 0 0 - 1.350 - 1.350 - - 0 - -0.74%
2023-02-08 0 0.136 0.120 0.139 0.136 0.140 40,000 5,568 0.1392 1.360 1.200 1.390 1.360 1.400 4,000 1.3920 -0.73%
2023-02-07 0 0.137 0.115 - - - 0 0 - 1.370 1.150 - - - 0 - 0.00%
2023-02-06 0 0.137 0.115 0.146 - - 0 0 - 1.370 1.150 1.460 - - 0 - 0.00%
2023-02-03 0 0.137 0.104 0.146 0.137 0.137 4,000 548 0.1370 1.370 1.040 1.460 1.370 1.370 400 1.3700 0.74%
2023-02-02 0 0.136 0.111 0.156 0.120 0.136 1,136,000 137,920 0.1214 1.360 1.110 1.560 1.200 1.360 113,600 1.2141 23.64%
2023-02-01 0 0.110 0.108 - - - 0 0 - 1.100 1.080 - - - 0 - 0.00%
2023-01-31 0 0.110 0.110 - 0.110 0.110 88,000 9,680 0.1100 1.100 1.100 - 1.100 1.100 8,800 1.1000 -4.35%
2023-01-30 0 0.115 0.115 - - - 0 0 - 1.150 1.150 - - - 0 - 0.00%
2023-01-27 0 0.115 0.115 - 0.115 0.115 4,000 460 0.1150 1.150 1.150 - 1.150 1.150 400 1.1500 0.00%
2023-01-26 0 0.115 0.115 - - - 0 0 - 1.150 1.150 - - - 0 - 0.00%
2023-01-20 0 0.115 0.115 - - - 0 0 - 1.150 1.150 - - - 0 - 0.00%
2023-01-19 0 0.115 0.115 - - - 0 0 - 1.150 1.150 - - - 0 - 0.00%
2023-01-18 0 0.115 0.101 - - - 0 0 - 1.150 1.010 - - - 0 - 0.00%
2023-01-17 0 0.115 0.115 - - - 0 0 - 1.150 1.150 - - - 0 - 0.00%
2023-01-16 0 0.115 0.115 - - - 0 0 - 1.150 1.150 - - - 0 - 0.00%
2023-01-13 0 0.115 0.110 - - - 0 0 - 1.150 1.100 - - - 0 - 0.00%
2023-01-12 0 0.115 0.101 - - - 0 0 - 1.150 1.010 - - - 0 - 0.00%
2023-01-11 0 0.115 0.110 - - - 0 0 - 1.150 1.100 - - - 0 - 0.00%
2023-01-10 0 0.115 0.101 0.118 0.100 0.120 52,000 5,812 0.1118 1.150 1.010 1.180 1.000 1.200 5,200 1.1177 2.68%
2023-01-09 0 0.112 0.112 0.120 - - 0 0 - 1.120 1.120 1.200 - - 0 - 0.90%
2023-01-06 0 0.111 0.100 0.120 - - 0 0 - 1.110 1.000 1.200 - - 0 - 0.00%
2023-01-05 0 0.111 0.100 0.111 - - 0 0 - 1.110 1.000 1.110 - - 0 - 0.00%
2023-01-04 0 0.111 0.102 0.111 - - 0 0 - 1.110 1.020 1.110 - - 0 - 0.00%
2023-01-03 0 0.111 0.111 0.119 0.111 0.120 16,000 1,884 0.1178 1.110 1.110 1.190 1.110 1.200 1,600 1.1775 -7.50%
2022-12-30 0 0.120 0.120 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2022-12-29 0 0.120 0.120 0.144 - - 0 0 - 1.200 1.200 1.440 - - 0 - 0.00%
2022-12-28 0 0.120 0.120 0.165 - - 0 0 - 1.200 1.200 1.650 - - 0 - 0.00%
2022-12-23 0 0.120 0.120 0.145 - - 0 0 - 1.200 1.200 1.450 - - 0 - 0.00%
2022-12-22 0 0.120 0.120 0.145 0.120 0.120 24,000 2,880 0.1200 1.200 1.200 1.450 1.200 1.200 2,400 1.2000 0.00%
2022-12-21 0 0.120 0.112 0.145 - - 0 0 - 1.200 1.120 1.450 - - 0 - 0.00%
2022-12-20 0 0.120 0.111 0.152 0.120 0.140 28,000 3,840 0.1371 1.200 1.110 1.520 1.200 1.400 2,800 1.3714 -6.98%
2022-12-19 0 0.129 0.129 0.152 - - 0 0 - 1.290 1.290 1.520 - - 0 - 0.78%
2022-12-16 0 0.128 0.128 0.151 - - 0 0 - 1.280 1.280 1.510 - - 0 - 0.00%
2022-12-15 0 0.128 0.128 - - - 0 0 - 1.280 1.280 - - - 0 - 0.00%
2022-12-14 0 0.128 0.111 - 0.128 0.128 8,000 1,024 0.1280 1.280 1.110 - 1.280 1.280 800 1.2800 0.00%
2022-12-13 0 0.128 0.111 - - - 0 0 - 1.280 1.110 - - - 0 - 0.00%
2022-12-12 0 0.128 0.128 0.169 0.128 0.165 1,096,000 176,192 0.1608 1.280 1.280 1.690 1.280 1.650 109,600 1.6076 -10.49%
2022-12-09 0 0.143 0.130 0.156 0.135 0.150 1,056,000 143,596 0.1360 1.430 1.300 1.560 1.350 1.500 105,600 1.3598 5.93%
2022-12-08 0 0.135 0.111 0.135 0.135 0.135 162,000 21,850 0.1349 1.350 1.110 1.350 1.350 1.350 16,200 1.3488 0.00%
2022-12-07 0 0.135 0.110 0.135 0.110 0.135 52,000 5,952 0.1145 1.350 1.100 1.350 1.100 1.350 5,200 1.1446 5.47%
2022-12-06 0 0.128 0.128 0.148 - - 0 0 - 1.280 1.280 1.480 - - 0 - 0.00%
2022-12-05 0 0.128 0.111 0.148 - - 0 0 - 1.280 1.110 1.480 - - 0 - 0.00%
2022-12-02 0 0.128 0.111 - - - 0 0 - 1.280 1.110 - - - 0 - 0.00%
2022-12-01 0 0.128 0.111 0.159 0.128 0.128 4,000 512 0.1280 1.280 1.110 1.590 1.280 1.280 400 1.2800 -3.76%
2022-11-30 0 0.133 0.133 - - - 0 0 - 1.330 1.330 - - - 0 - 0.76%
2022-11-29 0 0.132 0.112 - - - 0 0 - 1.320 1.120 - - - 0 - 0.00%
2022-11-28 0 0.132 0.112 - - - 0 0 - 1.320 1.120 - - - 0 - 0.00%
2022-11-25 0 0.132 0.130 - - - 0 0 - 1.320 1.300 - - - 0 - 0.00%
2022-11-24 0 0.132 0.130 - - - 0 0 - 1.320 1.300 - - - 0 - 0.00%
2022-11-23 0 0.132 0.132 0.159 0.132 0.160 476,000 75,972 0.1596 1.320 1.320 1.590 1.320 1.600 47,600 1.5961 -16.98%
2022-11-22 0 0.159 - 0.159 0.159 0.159 64,000 10,176 0.1590 1.590 - 1.590 1.590 1.590 6,400 1.5900 2.58%
2022-11-21 0 0.155 - 0.155 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
2022-11-18 0 0.155 - 0.155 - - 0 0 - 1.550 - 1.550 - - 0 - -0.64%
2022-11-17 0 0.156 0.130 0.156 0.159 0.159 64,000 10,176 0.1590 1.560 1.300 1.560 1.590 1.590 6,400 1.5900 4.00%
2022-11-16 0 0.150 0.113 0.150 0.111 0.187 332,000 46,412 0.1398 1.500 1.130 1.500 1.110 1.870 33,200 1.3980 15.38%
2022-11-15 0 0.130 0.112 0.130 0.111 0.135 52,000 6,812 0.1310 1.300 1.120 1.300 1.110 1.350 5,200 1.3100 -5.11%
2022-11-14 0 0.137 - 0.160 - - 0 0 - 1.370 - 1.600 - - 0 - 0.00%
2022-11-11 0 0.137 0.118 0.161 - - 0 0 - 1.370 1.180 1.610 - - 0 - 0.00%
2022-11-10 0 0.137 - 0.161 - - 0 0 - 1.370 - 1.610 - - 0 - 0.00%
2022-11-09 0 0.137 - 0.161 - - 0 0 - 1.370 - 1.610 - - 0 - 0.00%
2022-11-08 0 0.137 - 0.161 - - 0 0 - 1.370 - 1.610 - - 0 - 0.00%
2022-11-07 0 0.137 - 0.161 - - 0 0 - 1.370 - 1.610 - - 0 - 0.00%
2022-11-04 0 0.137 - 0.138 - - 0 0 - 1.370 - 1.380 - - 0 - 0.00%
2022-11-03 0 0.137 - 0.138 - - 0 0 - 1.370 - 1.380 - - 0 - 0.00%
2022-11-02 0 0.137 - 0.138 - - 0 0 - 1.370 - 1.380 - - 0 - 0.00%
2022-11-01 0 0.137 0.110 0.138 0.110 0.110 8,000 880 0.1100 1.370 1.100 1.380 1.100 1.100 800 1.1000 0.00%
2022-10-31 0 0.137 - 0.138 - - 0 0 - 1.370 - 1.380 - - 0 - 0.00%
2022-10-28 0 0.137 0.110 0.148 - - 0 0 - 1.370 1.100 1.480 - - 0 - 0.00%
2022-10-27 0 0.137 0.110 0.161 - - 0 0 - 1.370 1.100 1.610 - - 0 - 0.00%
2022-10-26 0 0.137 - 0.161 - - 0 0 - 1.370 - 1.610 - - 0 - 0.00%
2022-10-25 0 0.137 0.110 0.161 - - 0 0 - 1.370 1.100 1.610 - - 0 - 0.00%
2022-10-24 0 0.137 0.110 0.160 - - 0 0 - 1.370 1.100 1.600 - - 0 - 0.00%
2022-10-21 0 0.137 0.110 0.160 - - 0 0 - 1.370 1.100 1.600 - - 0 - 0.00%
2022-10-20 0 0.137 0.110 0.161 - - 0 0 - 1.370 1.100 1.610 - - 0 - 0.00%
2022-10-19 0 0.137 0.110 0.155 - - 0 0 - 1.370 1.100 1.550 - - 0 - 0.00%
2022-10-18 0 0.137 0.110 - - - 0 0 - 1.370 1.100 - - - 0 - 0.00%
2022-10-17 0 0.137 0.110 - - - 0 0 - 1.370 1.100 - - - 0 - 0.00%
2022-10-14 0 0.137 0.110 - - - 0 0 - 1.370 1.100 - - - 0 - 0.00%
2022-10-13 0 0.137 0.101 - - - 0 0 - 1.370 1.010 - - - 0 - 0.00%
2022-10-12 0 0.137 - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-10-11 0 0.137 - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-10-10 0 0.137 0.138 - - - 8,000 1,088 0.1360 1.370 1.380 - - - 800 1.3600 0.74%
2022-10-07 0 0.136 0.135 - - - 0 0 - 1.360 1.350 - - - 0 - 0.00%
2022-10-06 0 0.136 0.136 0.151 0.136 0.136 16,000 2,176 0.1360 1.360 1.360 1.510 1.360 1.360 1,600 1.3600 0.74%
2022-10-05 0 0.135 0.135 0.141 0.115 0.188 284,000 38,472 0.1355 1.350 1.350 1.410 1.150 1.880 28,400 1.3546 8.00%
2022-10-03 0 0.125 0.111 0.144 0.125 0.125 32,000 4,000 0.1250 1.250 1.110 1.440 1.250 1.250 3,200 1.2500 -0.79%
2022-09-30 0 0.126 0.125 - - - 0 0 - 1.260 1.250 - - - 0 - 0.00%
2022-09-29 0 0.126 0.126 - 0.125 0.125 44,000 5,500 0.1250 1.260 1.260 - 1.250 1.250 4,400 1.2500 0.80%
2022-09-28 0 0.125 0.125 - 0.125 0.125 20,000 2,500 0.1250 1.250 1.250 - 1.250 1.250 2,000 1.2500 0.00%
2022-09-27 0 0.125 0.125 0.148 0.125 0.126 12,000 1,508 0.1257 1.250 1.250 1.480 1.250 1.260 1,200 1.2567 -2.34%
2022-09-26 0 0.128 0.128 0.140 0.128 0.151 168,000 23,396 0.1393 1.280 1.280 1.400 1.280 1.510 16,800 1.3926 -20.00%
2022-09-23 0 0.160 0.150 0.160 - - 0 0 - 1.600 1.500 1.600 - - 0 - -0.62%
2022-09-22 0 0.161 0.150 0.161 - - 0 0 - 1.610 1.500 1.610 - - 0 - 0.00%
2022-09-21 0 0.161 0.150 0.161 0.120 0.175 104,000 15,000 0.1442 1.610 1.500 1.610 1.200 1.750 10,400 1.4423 22.90%
2022-09-20 0 0.131 - - - - 0 0 - 1.310 - - - - 0 - 0.00%
2022-09-19 0 0.131 0.131 - - - 0 0 - 1.310 1.310 - - - 0 - 0.00%
2022-09-16 0 0.131 0.122 0.147 0.131 0.131 28,000 3,668 0.1310 1.310 1.220 1.470 1.310 1.310 2,800 1.3100 0.00%
2022-09-15 0 0.131 0.128 0.151 - - 0 0 - 1.310 1.280 1.510 - - 0 - 0.00%
2022-09-14 0 0.131 0.131 0.151 0.106 0.160 60,000 7,892 0.1315 1.310 1.310 1.510 1.060 1.600 6,000 1.3153 -18.12%
2022-09-13 0 0.160 0.151 0.166 0.150 0.178 1,404,000 216,064 0.1539 1.600 1.510 1.660 1.500 1.780 140,400 1.5389 -19.19%
2022-09-09 0 0.198 0.175 0.197 0.170 0.250 2,832,000 614,304 0.2169 1.980 1.750 1.970 1.700 2.500 283,200 2.1692 32.00%
2022-09-08 0 0.150 0.101 0.150 0.109 0.200 180,000 30,516 0.1695 1.500 1.010 1.500 1.090 2.000 18,000 1.6953 10.29%
2022-09-07 0 0.136 - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2022-09-06 0 0.136 - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2022-09-05 0 0.136 - 0.136 - - 0 0 - 1.360 - 1.360 - - 0 - -0.73%
2022-09-02 0 0.137 - 0.137 - - 0 0 - 1.370 - 1.370 - - 0 - -1.44%
2022-09-01 0 0.139 - 0.139 - - 0 0 - 1.390 - 1.390 - - 0 - 0.00%
2022-08-31 0 0.139 - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2022-08-30 0 0.139 - 0.139 - - 0 0 - 1.390 - 1.390 - - 0 - 0.00%
2022-08-29 0 0.139 - 0.139 - - 0 0 - 1.390 - 1.390 - - 0 - 0.00%
2022-08-26 0 0.139 - 0.139 - - 0 0 - 1.390 - 1.390 - - 0 - 0.00%
2022-08-25 0 0.139 0.139 - - - 0 0 - 1.390 1.390 - - - 0 - 0.00%
2022-08-24 0 0.139 0.100 0.139 - - 0 0 - 1.390 1.000 1.390 - - 0 - -0.71%
2022-08-23 0 0.140 0.100 0.160 - - 0 0 - 1.400 1.000 1.600 - - 0 - 0.00%
2022-08-22 0 0.140 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2022-08-19 0 0.140 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2022-08-18 0 0.140 - 0.155 - - 0 0 - 1.400 - 1.550 - - 0 - 0.00%
2022-08-17 0 0.140 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2022-08-16 0 0.140 0.100 0.140 - - 0 0 - 1.400 1.000 1.400 - - 0 - 0.00%
2022-08-15 0 0.140 0.100 0.140 - - 0 0 - 1.400 1.000 1.400 - - 0 - 0.00%
2022-08-12 0 0.140 - 0.140 0.140 0.140 72,000 10,080 0.1400 1.400 - 1.400 1.400 1.400 7,200 1.4000 -0.71%
2022-08-11 0 0.141 0.100 0.160 - - 0 0 - 1.410 1.000 1.600 - - 0 - 0.00%
2022-08-10 0 0.141 0.100 0.160 - - 0 0 - 1.410 1.000 1.600 - - 0 - 0.00%
2022-08-09 0 0.141 - 0.160 - - 0 0 - 1.410 - 1.600 - - 0 - 0.00%
2022-08-08 0 0.141 - 0.160 - - 0 0 - 1.410 - 1.600 - - 0 - 0.00%
2022-08-05 0 0.141 0.100 0.160 - - 0 0 - 1.410 1.000 1.600 - - 0 - 0.00%
2022-08-04 0 0.141 - 0.160 0.141 0.141 56,000 7,896 0.1410 1.410 - 1.600 1.410 1.410 5,600 1.4100 0.00%
2022-08-03 0 0.141 - 0.141 - - 0 0 - 1.410 - 1.410 - - 0 - 0.00%
2022-08-02 0 0.141 0.141 0.160 0.141 0.141 36,000 5,076 0.1410 1.410 1.410 1.600 1.410 1.410 3,600 1.4100 0.00%
2022-08-01 0 0.141 0.100 0.155 0.141 0.141 24,000 3,384 0.1410 1.410 1.000 1.550 1.410 1.410 2,400 1.4100 -0.70%
2022-07-29 0 0.142 0.140 0.143 - - 0 0 - 1.420 1.400 1.430 - - 0 - 0.00%
2022-07-28 0 0.142 - 0.160 - - 0 0 - 1.420 - 1.600 - - 0 - 0.00%
2022-07-27 0 0.142 - 0.142 - - 0 0 - 1.420 - 1.420 - - 0 - 0.00%
2022-07-26 0 0.142 0.100 0.142 - - 0 0 - 1.420 1.000 1.420 - - 0 - 0.00%
2022-07-25 0 0.142 0.100 0.142 - - 0 0 - 1.420 1.000 1.420 - - 0 - 0.00%
2022-07-22 0 0.142 0.119 0.142 0.141 0.142 44,000 6,224 0.1415 1.420 1.190 1.420 1.410 1.420 4,400 1.4145 0.00%
2022-07-21 0 0.142 0.101 0.155 - - 0 0 - 1.420 1.010 1.550 - - 0 - 0.00%
2022-07-20 0 0.142 - 0.160 - - 0 0 - 1.420 - 1.600 - - 0 - 0.00%
2022-07-19 0 0.142 0.122 0.160 - - 0 0 - 1.420 1.220 1.600 - - 0 - 0.00%
2022-07-18 0 0.142 - 0.170 0.140 0.142 52,000 7,328 0.1409 1.420 - 1.700 1.400 1.420 5,200 1.4092 0.00%
2022-07-15 0 0.142 0.142 0.155 0.142 0.143 152,000 21,612 0.1422 1.420 1.420 1.550 1.420 1.430 15,200 1.4218 1.43%
2022-07-14 0 0.140 0.100 - 0.140 0.140 16,000 2,240 0.1400 1.400 1.000 - 1.400 1.400 1,600 1.4000 0.00%
2022-07-13 0 0.140 0.120 0.175 0.140 0.140 16,000 2,240 0.1400 1.400 1.200 1.750 1.400 1.400 1,600 1.4000 -1.41%
2022-07-12 0 0.142 0.100 0.180 0.141 0.142 32,000 4,532 0.1416 1.420 1.000 1.800 1.410 1.420 3,200 1.4163 0.00%
2022-07-11 0 0.142 0.136 - 0.141 0.142 8,000 1,132 0.1415 1.420 1.360 - 1.410 1.420 800 1.4150 2.16%
2022-07-08 0 0.139 0.139 0.180 0.138 0.139 100,000 13,804 0.1380 1.390 1.390 1.800 1.380 1.390 10,000 1.3804 -0.71%
2022-07-07 0 0.140 0.140 0.160 0.139 0.139 8,000 1,112 0.1390 1.400 1.400 1.600 1.390 1.390 800 1.3900 -2.10%
2022-07-06 0 0.143 0.143 0.166 0.143 0.143 8,000 1,144 0.1430 1.430 1.430 1.660 1.430 1.430 800 1.4300 0.70%
2022-07-05 0 0.142 0.139 0.168 0.142 0.142 84,000 11,928 0.1420 1.420 1.390 1.680 1.420 1.420 8,400 1.4200 -1.39%
2022-07-04 0 0.144 0.144 - 0.142 0.143 12,000 1,712 0.1427 1.440 1.440 - 1.420 1.430 1,200 1.4267 0.70%
2022-06-30 0 0.143 0.139 0.180 - - 0 0 - 1.430 1.390 1.800 - - 0 - 0.00%
2022-06-29 0 0.143 0.143 - 0.140 0.140 8,000 1,120 0.1400 1.430 1.430 - 1.400 1.400 800 1.4000 0.00%
2022-06-28 0 0.143 0.139 0.144 0.144 0.144 8,000 1,152 0.1440 1.430 1.390 1.440 1.440 1.440 800 1.4400 -0.69%
2022-06-27 0 0.144 0.139 0.144 - - 0 0 - 1.440 1.390 1.440 - - 0 - 0.00%
2022-06-24 0 0.144 0.144 0.183 0.138 0.144 24,000 3,384 0.1410 1.440 1.440 1.830 1.380 1.440 2,400 1.4100 -13.77%
2022-06-23 0 0.167 0.137 0.168 0.167 0.167 12,000 2,004 0.1670 1.670 1.370 1.680 1.670 1.670 1,200 1.6700 -0.60%
2022-06-22 0 0.168 0.136 0.167 0.128 0.168 212,000 31,840 0.1502 1.680 1.360 1.670 1.280 1.680 21,200 1.5019 20.86%
2022-06-21 0 0.139 0.139 0.168 0.136 0.139 28,000 3,820 0.1364 1.390 1.390 1.680 1.360 1.390 2,800 1.3643 -18.24%
2022-06-20 0 0.170 0.102 0.170 0.170 0.173 112,000 19,088 0.1704 1.700 1.020 1.700 1.700 1.730 11,200 1.7043 0.00%
2022-06-17 0 0.170 0.138 0.170 0.170 0.172 144,000 24,520 0.1703 1.700 1.380 1.700 1.700 1.720 14,400 1.7028 0.00%
2022-06-16 0 0.170 0.156 0.170 0.140 0.171 432,000 69,076 0.1599 1.700 1.560 1.700 1.400 1.710 43,200 1.5990 32.81%
2022-06-15 0 0.128 0.128 0.155 0.128 0.140 124,000 17,312 0.1396 1.280 1.280 1.550 1.280 1.400 12,400 1.3961 -8.57%
2022-06-14 0 0.140 0.140 0.154 0.140 0.142 12,000 1,696 0.1413 1.400 1.400 1.540 1.400 1.420 1,200 1.4133 7.69%
2022-06-13 0 0.130 0.130 - 0.124 0.124 24,000 2,976 0.1240 1.300 1.300 - 1.240 1.240 2,400 1.2400 0.00%
2022-06-10 0 0.130 0.123 - - - 0 0 - 1.300 1.230 - - - 0 - 0.00%
2022-06-09 0 0.130 0.105 0.135 0.130 0.139 184,000 25,540 0.1388 1.300 1.050 1.350 1.300 1.390 18,400 1.3880 -6.47%
2022-06-08 0 0.139 0.138 0.139 0.138 0.139 508,000 70,604 0.1390 1.390 1.380 1.390 1.380 1.390 50,800 1.3898 0.00%
2022-06-07 0 0.139 0.071 0.140 0.138 0.141 316,000 44,028 0.1393 1.390 0.710 1.400 1.380 1.410 31,600 1.3933 -0.71%
2022-06-06 0 0.140 0.140 - 0.140 0.140 268,000 37,520 0.1400 1.400 1.400 - 1.400 1.400 26,800 1.4000 0.00%
2022-06-02 0 0.140 0.140 0.145 0.140 0.160 24,000 3,520 0.1467 1.400 1.400 1.450 1.400 1.600 2,400 1.4667 -16.67%
2022-06-01 0 0.168 0.122 0.160 0.101 0.101 4,000 404 0.1010 1.680 1.220 1.600 1.010 1.010 400 1.0100 0.00%
2022-05-31 0 0.168 0.151 0.168 0.151 0.168 284,000 47,440 0.1670 1.680 1.510 1.680 1.510 1.680 28,400 1.6704 11.26%
2022-05-30 0 0.151 0.151 0.175 - - 4,000 604 0.1510 1.510 1.510 1.750 - - 400 1.5100 0.00%
2022-05-27 0 0.151 - 0.174 0.151 0.160 856,000 131,476 0.1536 1.510 - 1.740 1.510 1.600 85,600 1.5359 -2.58%
2022-05-26 0 0.155 0.155 0.162 0.155 0.170 68,000 11,300 0.1662 1.550 1.550 1.620 1.550 1.700 6,800 1.6618 -8.82%
2022-05-25 0 0.170 0.153 0.170 0.170 0.185 104,000 18,796 0.1807 1.700 1.530 1.700 1.700 1.850 10,400 1.8073 -0.58%
2022-05-24 0 0.171 0.161 0.170 0.170 0.178 64,000 11,124 0.1738 1.710 1.610 1.700 1.700 1.780 6,400 1.7381 -5.00%
2022-05-23 0 0.180 - 0.180 - - 0 0 - 1.800 - 1.800 - - 0 - -1.64%
2022-05-20 0 0.183 0.155 0.182 0.152 0.187 40,000 6,984 0.1746 1.830 1.550 1.820 1.520 1.870 4,000 1.7460 3.98%
2022-05-19 0 0.176 0.155 0.177 0.169 0.178 72,000 12,596 0.1749 1.760 1.550 1.770 1.690 1.780 7,200 1.7494 12.82%
2022-05-18 0 0.156 0.156 0.192 0.156 0.166 164,000 26,456 0.1613 1.560 1.560 1.920 1.560 1.660 16,400 1.6132 -5.45%
2022-05-17 0 0.165 0.165 0.179 0.165 0.165 16,000 2,640 0.1650 1.650 1.650 1.790 1.650 1.650 1,600 1.6500 -6.25%
2022-05-16 0 0.176 0.165 0.178 0.165 0.178 352,000 60,028 0.1705 1.760 1.650 1.780 1.650 1.780 35,200 1.7053 -4.35%
2022-05-13 0 0.184 0.175 0.184 0.150 0.220 1,184,000 210,688 0.1779 1.840 1.750 1.840 1.500 2.200 118,400 1.7795 18.71%
2022-05-12 0 0.155 0.151 0.165 0.152 0.167 1,260,000 203,548 0.1615 1.550 1.510 1.650 1.520 1.670 126,000 1.6155 -12.92%
2022-05-11 0 0.178 0.168 0.178 0.164 0.179 912,000 155,724 0.1708 1.780 1.680 1.780 1.640 1.790 91,200 1.7075 0.00%
2022-05-10 0 0.178 0.176 0.180 0.165 0.188 984,000 173,144 0.1760 1.780 1.760 1.800 1.650 1.880 98,400 1.7596 -6.32%
2022-05-06 0 0.190 0.186 0.198 0.180 0.228 4,596,000 891,968 0.1941 1.900 1.860 1.980 1.800 2.280 459,600 1.9407 -16.67%
2022-05-05 0 0.228 0.225 0.239 0.213 0.330 10,856,000 2,736,032 0.2520 2.280 2.250 2.390 2.130 3.300 1,085,600 2.5203 -24.00%
2022-05-04 0 0.300 0.295 0.300 0.171 0.800 31,196,000 10,890,724 0.3491 3.000 2.950 3.000 1.710 8.000 3,119,600 3.4911 140.00%
2022-05-03 0 0.125 0.125 0.149 - - 0 0 - 1.250 1.250 1.490 - - 0 - 21.36%
2022-04-29 0 0.103 0.101 - - - 0 0 - 1.030 1.010 - - - 0 - 0.00%
2022-04-28 0 0.103 0.103 - - - 0 0 - 1.030 1.030 - - - 0 - 0.00%
2022-04-27 0 0.103 0.098 - 0.103 0.103 8,000 824 0.1030 1.030 0.980 - 1.030 1.030 800 1.0300 -18.90%
2022-04-26 0 0.127 0.126 - 0.127 0.144 24,000 3,384 0.1410 1.270 1.260 - 1.270 1.440 2,400 1.4100 -11.19%
2022-04-25 0 0.143 0.143 - 0.120 0.120 4,000 480 0.1200 1.430 1.430 - 1.200 1.200 400 1.2000 -30.24%
2022-04-22 0 0.205 0.205 - - - 0 0 - 2.050 2.050 - - - 0 - 5.13%
2022-04-21 0 0.195 - - 0.195 0.218 52,000 11,060 0.2127 1.950 - - 1.950 2.180 5,200 2.1269 -10.55%
2022-04-20 0 0.218 - 0.242 0.218 0.218 8,000 1,744 0.2180 2.180 - 2.420 2.180 2.180 800 2.1800 -10.29%
2022-04-19 0 0.243 - 0.243 - - 4,000 876 0.2190 2.430 - 2.430 - - 400 2.1900 0.00%
2022-04-14 0 0.243 0.243 - - - 0 0 - 2.430 2.430 - - - 0 - 1.25%
2022-04-13 0 0.240 0.250 - - - 0 0 - 2.400 2.500 - - - 0 - 0.00%
2022-04-12 0 0.240 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2022-04-11 0 0.240 - 0.240 - - 0 0 - 2.400 - 2.400 - - 0 - -1.64%
2022-04-08 0 0.244 0.244 0.249 0.229 0.229 4,000 916 0.2290 2.440 2.440 2.490 2.290 2.290 400 2.2900 0.41%
2022-04-07 0 0.243 0.142 0.243 0.243 0.255 12,000 2,992 0.2493 2.430 1.420 2.430 2.430 2.550 1,200 2.4933 0.41%
2022-04-06 0 0.242 - 0.242 - - 0 0 - 2.420 - 2.420 - - 0 - 0.00%
2022-04-04 0 0.242 - 0.242 0.242 0.242 4,000 968 0.2420 2.420 - 2.420 2.420 2.420 400 2.4200 -1.22%
2022-04-01 0 0.245 - 0.245 0.250 0.250 8,000 2,000 0.2500 2.450 - 2.450 2.500 2.500 800 2.5000 -2.00%
2022-03-31 0 0.250 0.201 0.250 0.240 0.250 100,000 24,040 0.2404 2.500 2.010 2.500 2.400 2.500 10,000 2.4040 4.17%
2022-03-30 0 0.240 0.203 0.240 0.240 0.240 4,000 960 0.2400 2.400 2.030 2.400 2.400 2.400 400 2.4000 0.00%
2022-03-29 0 0.240 0.233 0.242 0.188 0.300 1,424,000 378,280 0.2656 2.400 2.330 2.420 1.880 3.000 142,400 2.6565 41.18%
2022-03-28 0 0.170 0.170 - - - 0 0 - 1.700 1.700 - - - 0 - 4.29%
2022-03-25 0 0.163 0.126 - - - 0 0 - 1.630 1.260 - - - 0 - 0.00%
2022-03-24 0 0.163 - - - - 0 0 - 1.630 - - - - 0 - 0.00%
2022-03-23 0 0.163 0.158 - - - 0 0 - 1.630 1.580 - - - 0 - 0.00%
2022-03-22 0 0.163 0.158 - - - 0 0 - 1.630 1.580 - - - 0 - 0.00%
2022-03-21 0 0.163 0.158 - - - 0 0 - 1.630 1.580 - - - 0 - 0.00%
2022-03-18 0 0.163 - - - - 0 0 - 1.630 - - - - 0 - 0.00%
2022-03-17 0 0.163 0.128 - 0.163 0.163 28,000 4,564 0.1630 1.630 1.280 - 1.630 1.630 2,800 1.6300 -1.21%
2022-03-16 0 0.165 0.128 - - - 0 0 - 1.650 1.280 - - - 0 - 0.00%
2022-03-15 0 0.165 0.128 - - - 0 0 - 1.650 1.280 - - - 0 - 0.00%
2022-03-14 0 0.165 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2022-03-11 0 0.165 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2022-03-10 0 0.165 0.160 - - - 0 0 - 1.650 1.600 - - - 0 - 0.00%
2022-03-09 0 0.165 0.150 - - - 0 0 - 1.650 1.500 - - - 0 - 0.00%
2022-03-08 0 0.165 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2022-03-07 0 0.165 0.165 - 0.165 0.165 28,000 4,620 0.1650 1.650 1.650 - 1.650 1.650 2,800 1.6500 0.00%
2022-03-04 0 0.165 0.165 - 0.165 0.165 8,000 1,320 0.1650 1.650 1.650 - 1.650 1.650 800 1.6500 0.00%
2022-03-03 0 0.165 0.128 - - - 0 0 - 1.650 1.280 - - - 0 - 0.00%
2022-03-02 0 0.165 0.150 - - - 0 0 - 1.650 1.500 - - - 0 - 0.00%
2022-03-01 0 0.165 0.128 - - - 1,253 206 0.1644 1.650 1.280 - - - 125 1.6441 0.00%
2022-02-28 0 0.165 0.128 - - - 0 0 - 1.650 1.280 - - - 0 - 0.00%
2022-02-25 0 0.165 0.128 - - - 0 0 - 1.650 1.280 - - - 0 - 0.00%
2022-02-24 0 0.165 0.164 - 0.165 0.165 9,253 1,495 0.1616 1.650 1.640 - 1.650 1.650 925 1.6157 -4.07%
2022-02-23 0 0.172 0.133 - - - 0 0 - 1.720 1.330 - - - 0 - 0.00%
2022-02-22 0 0.172 0.175 - - - 0 0 - 1.720 1.750 - - - 0 - 1.18%
2022-02-21 0 0.170 0.133 - - - 0 0 - 1.700 1.330 - - - 0 - 0.00%
2022-02-18 0 0.170 0.169 - - - 0 0 - 1.700 1.690 - - - 0 - 0.00%
2022-02-17 0 0.170 0.169 - - - 0 0 - 1.700 1.690 - - - 0 - 0.00%
2022-02-16 0 0.170 0.170 0.185 0.170 0.170 4,000 680 0.1700 1.700 1.700 1.850 1.700 1.700 400 1.7000 -0.58%
2022-02-15 0 0.171 0.171 0.185 0.171 0.179 172,000 29,592 0.1720 1.710 1.710 1.850 1.710 1.790 17,200 1.7205 -7.57%
2022-02-14 0 0.185 0.174 0.187 0.170 0.247 524,000 101,016 0.1928 1.850 1.740 1.870 1.700 2.470 52,400 1.9278 -4.64%
2022-02-11 0 0.194 0.152 0.199 0.174 0.200 208,000 38,208 0.1837 1.940 1.520 1.990 1.740 2.000 20,800 1.8369 8.99%
2022-02-10 0 0.178 0.178 0.200 0.177 0.177 12,000 2,124 0.1770 1.780 1.780 2.000 1.770 1.770 1,200 1.7700 0.56%
2022-02-09 0 0.177 0.177 0.200 0.177 0.177 4,000 708 0.1770 1.770 1.770 2.000 1.770 1.770 400 1.7700 0.00%
2022-02-08 0 0.177 0.177 0.200 0.177 0.177 4,000 708 0.1770 1.770 1.770 2.000 1.770 1.770 400 1.7700 0.00%
2022-02-07 0 0.177 0.177 0.200 0.177 0.177 4,000 708 0.1770 1.770 1.770 2.000 1.770 1.770 400 1.7700 -1.67%
2022-02-04 0 0.180 0.177 0.200 - - 0 0 - 1.800 1.770 2.000 - - 0 - 0.00%
2022-01-31 0 0.180 0.177 0.200 - - 0 0 - 1.800 1.770 2.000 - - 0 - 0.00%
2022-01-28 0 0.180 0.177 0.198 - - 0 0 - 1.800 1.770 1.980 - - 0 - 0.00%
2022-01-27 0 0.180 0.177 0.198 - - 0 0 - 1.800 1.770 1.980 - - 0 - 0.00%
2022-01-26 0 0.180 0.155 0.198 - - 0 0 - 1.800 1.550 1.980 - - 0 - 0.00%
2022-01-25 0 0.180 0.155 0.198 - - 0 0 - 1.800 1.550 1.980 - - 0 - 0.00%
2022-01-24 0 0.180 0.180 0.198 - - 0 0 - 1.800 1.800 1.980 - - 0 - 0.00%
2022-01-21 0 0.180 0.175 0.190 - - 0 0 - 1.800 1.750 1.900 - - 0 - 0.00%
2022-01-20 0 0.180 0.155 0.190 - - 0 0 - 1.800 1.550 1.900 - - 0 - 0.00%
2022-01-19 0 0.180 0.155 0.198 - - 0 0 - 1.800 1.550 1.980 - - 0 - 0.00%
2022-01-18 0 0.180 0.175 0.198 - - 0 0 - 1.800 1.750 1.980 - - 0 - 0.00%
2022-01-17 0 0.180 0.155 0.198 - - 0 0 - 1.800 1.550 1.980 - - 0 - 0.00%
2022-01-14 0 0.180 0.155 0.196 - - 0 0 - 1.800 1.550 1.960 - - 0 - 0.00%
2022-01-13 0 0.180 0.155 0.180 - - 0 0 - 1.800 1.550 1.800 - - 0 - 0.00%
2022-01-12 0 0.180 0.180 0.198 0.180 0.180 48,000 8,640 0.1800 1.800 1.800 1.980 1.800 1.800 4,800 1.8000 0.00%
2022-01-11 0 0.180 0.145 0.198 - - 0 0 - 1.800 1.450 1.980 - - 0 - 0.00%
2022-01-10 0 0.180 0.155 0.198 - - 0 0 - 1.800 1.550 1.980 - - 0 - 0.00%
2022-01-07 0 0.180 0.162 0.198 - - 0 0 - 1.800 1.620 1.980 - - 0 - 0.00%
2022-01-06 0 0.180 0.174 0.187 - - 0 0 - 1.800 1.740 1.870 - - 0 - 0.00%
2022-01-05 0 0.180 0.177 0.187 - - 0 0 - 1.800 1.770 1.870 - - 0 - 0.00%
2022-01-04 0 0.180 0.177 0.187 0.180 0.180 4,000 720 0.1800 1.800 1.770 1.870 1.800 1.800 400 1.8000 0.00%
2022-01-03 0 0.180 0.177 0.180 0.180 0.180 28,000 5,040 0.1800 1.800 1.770 1.800 1.800 1.800 2,800 1.8000 -0.55%
2021-12-31 0 0.181 0.180 0.188 0.181 0.196 176,000 32,312 0.1836 1.810 1.800 1.880 1.810 1.960 17,600 1.8359 -9.05%
2021-12-30 0 0.199 0.190 0.199 - - 0 0 - 1.990 1.900 1.990 - - 0 - -0.50%
2021-12-29 0 0.200 0.195 0.200 0.200 0.208 116,000 23,448 0.2021 2.000 1.950 2.000 2.000 2.080 11,600 2.0214 -4.76%
2021-12-28 0 0.210 0.203 0.210 0.210 0.210 60,000 12,600 0.2100 2.100 2.030 2.100 2.100 2.100 6,000 2.1000 -1.87%
2021-12-24 0 0.214 0.211 0.214 - - 0 0 - 2.140 2.110 2.140 - - 0 - -0.93%
2021-12-23 0 0.216 0.215 0.216 0.215 0.215 8,000 1,720 0.2150 2.160 2.150 2.160 2.150 2.150 800 2.1500 -0.92%
2021-12-22 0 0.218 0.212 0.218 - - 0 0 - 2.180 2.120 2.180 - - 0 - 0.00%
2021-12-21 0 0.218 0.212 0.218 - - 0 0 - 2.180 2.120 2.180 - - 0 - 0.00%
2021-12-20 0 0.218 0.212 0.220 0.218 0.220 68,000 14,944 0.2198 2.180 2.120 2.200 2.180 2.200 6,800 2.1976 -5.22%
2021-12-17 0 0.230 0.219 0.230 - - 0 0 - 2.300 2.190 2.300 - - 0 - 0.00%
2021-12-16 0 0.230 0.220 0.230 - - 0 0 - 2.300 2.200 2.300 - - 0 - 0.00%
2021-12-15 0 0.230 0.220 0.230 - - 0 0 - 2.300 2.200 2.300 - - 0 - 0.00%
2021-12-14 0 0.230 0.220 0.230 - - 0 0 - 2.300 2.200 2.300 - - 0 - 0.00%
2021-12-13 0 0.230 0.220 0.230 - - 0 0 - 2.300 2.200 2.300 - - 0 - 0.00%
2021-12-10 0 0.230 0.223 0.230 0.230 0.230 56,000 12,880 0.2300 2.300 2.230 2.300 2.300 2.300 5,600 2.3000 0.00%
2021-12-09 0 0.230 0.230 0.237 0.230 0.230 44,000 10,120 0.2300 2.300 2.300 2.370 2.300 2.300 4,400 2.3000 -2.95%
2021-12-08 0 0.237 0.230 0.237 - - 0 0 - 2.370 2.300 2.370 - - 0 - 0.00%
2021-12-07 0 0.237 0.230 0.237 - - 0 0 - 2.370 2.300 2.370 - - 0 - 0.00%
2021-12-06 0 0.237 0.230 0.237 - - 0 0 - 2.370 2.300 2.370 - - 0 - 0.00%
2021-12-03 0 0.237 0.230 0.239 - - 0 0 - 2.370 2.300 2.390 - - 0 - 0.00%
2021-12-02 0 0.237 0.230 0.237 - - 0 0 - 2.370 2.300 2.370 - - 0 - -0.42%
2021-12-01 0 0.238 0.230 0.238 - - 0 0 - 2.380 2.300 2.380 - - 0 - -0.42%
2021-11-30 0 0.239 0.236 0.240 - - 0 0 - 2.390 2.360 2.400 - - 0 - -0.42%
2021-11-29 0 0.240 0.236 0.248 - - 0 0 - 2.400 2.360 2.480 - - 0 - 0.00%
2021-11-26 0 0.240 0.237 0.240 - - 0 0 - 2.400 2.370 2.400 - - 0 - 0.00%
2021-11-25 0 0.240 0.240 0.248 0.240 0.240 4,000 960 0.2400 2.400 2.400 2.480 2.400 2.400 400 2.4000 0.84%
2021-11-24 0 0.238 0.237 0.248 - - 0 0 - 2.380 2.370 2.480 - - 0 - 0.00%
2021-11-23 0 0.238 0.237 0.248 0.238 0.250 308,000 76,876 0.2496 2.380 2.370 2.480 2.380 2.500 30,800 2.4960 -0.83%
2021-11-22 0 0.240 0.240 0.275 - - 0 0 - 2.400 2.400 2.750 - - 0 - 0.42%
2021-11-19 0 0.239 0.239 0.280 0.239 0.241 60,000 14,412 0.2402 2.390 2.390 2.800 2.390 2.410 6,000 2.4020 -2.45%
2021-11-18 0 0.245 0.245 0.280 0.245 0.245 8,000 1,960 0.2450 2.450 2.450 2.800 2.450 2.450 800 2.4500 -7.55%
2021-11-17 0 0.265 0.240 0.275 - - 0 0 - 2.650 2.400 2.750 - - 0 - 0.00%
2021-11-16 0 0.265 0.241 0.270 0.240 0.275 112,000 28,300 0.2527 2.650 2.410 2.700 2.400 2.750 11,200 2.5268 8.61%
2021-11-15 0 0.244 0.240 0.245 - - 0 0 - 2.440 2.400 2.450 - - 0 - -0.41%
2021-11-12 0 0.245 0.240 0.250 - - 0 0 - 2.450 2.400 2.500 - - 0 - 0.00%
2021-11-11 0 0.245 0.240 0.255 - - 0 0 - 2.450 2.400 2.550 - - 0 - 0.00%
2021-11-10 0 0.245 0.240 0.255 0.245 0.245 8,000 1,960 0.2450 2.450 2.400 2.550 2.450 2.450 800 2.4500 0.00%
2021-11-09 0 0.245 0.240 0.255 - - 0 0 - 2.450 2.400 2.550 - - 0 - 0.00%
2021-11-08 0 0.245 0.240 0.255 - - 0 0 - 2.450 2.400 2.550 - - 0 - 0.00%
2021-11-05 0 0.245 0.240 0.255 - - 0 0 - 2.450 2.400 2.550 - - 0 - 0.00%
2021-11-04 0 0.245 0.240 0.255 - - 0 0 - 2.450 2.400 2.550 - - 0 - 0.00%
2021-11-03 0 0.245 0.240 0.255 - - 0 0 - 2.450 2.400 2.550 - - 0 - 0.00%
2021-11-02 0 0.245 0.240 0.255 - - 0 0 - 2.450 2.400 2.550 - - 0 - 0.00%
2021-11-01 0 0.245 0.240 0.255 - - 0 0 - 2.450 2.400 2.550 - - 0 - 0.00%
2021-10-29 0 0.245 0.240 0.255 0.245 0.245 140,000 34,300 0.2450 2.450 2.400 2.550 2.450 2.450 14,000 2.4500 0.00%
2021-10-28 0 0.245 0.244 0.250 0.245 0.248 56,000 13,744 0.2454 2.450 2.440 2.500 2.450 2.480 5,600 2.4543 -3.92%
2021-10-27 0 0.255 0.248 0.300 - - 0 0 - 2.550 2.480 3.000 - - 0 - 0.00%
2021-10-26 0 0.255 0.248 0.350 - - 0 0 - 2.550 2.480 3.500 - - 0 - 0.00%
2021-10-25 0 0.255 0.248 0.295 - - 0 0 - 2.550 2.480 2.950 - - 0 - 0.00%
2021-10-22 0 0.255 0.249 0.290 - - 0 0 - 2.550 2.490 2.900 - - 0 - 0.00%
2021-10-21 0 0.255 0.248 0.290 - - 0 0 - 2.550 2.480 2.900 - - 0 - 0.00%
2021-10-20 0 0.255 0.248 0.350 - - 0 0 - 2.550 2.480 3.500 - - 0 - 0.00%
2021-10-19 0 0.255 0.255 0.280 - - 0 0 - 2.550 2.550 2.800 - - 0 - 0.00%
2021-10-18 0 0.255 0.255 - 0.255 0.255 20,000 5,100 0.2550 2.550 2.550 - 2.550 2.550 2,000 2.5500 0.00%
2021-10-15 0 0.255 0.248 0.255 0.250 0.270 156,000 39,620 0.2540 2.550 2.480 2.550 2.500 2.700 15,600 2.5397 -8.93%
2021-10-12 0 0.280 0.255 0.290 - - 0 0 - 2.800 2.550 2.900 - - 0 - 0.00%
2021-10-11 0 0.280 0.255 0.315 0.275 0.280 64,000 17,880 0.2794 2.800 2.550 3.150 2.750 2.800 6,400 2.7938 9.80%
2021-10-08 0 0.255 0.248 - - - 0 0 - 2.550 2.480 - - - 0 - 0.00%
2021-10-07 0 0.255 0.249 - - - 0 0 - 2.550 2.490 - - - 0 - 0.00%
2021-10-06 0 0.255 0.250 - - - 0 0 - 2.550 2.500 - - - 0 - 0.00%
2021-10-05 0 0.255 0.250 0.270 0.250 0.390 232,000 73,040 0.3148 2.550 2.500 2.700 2.500 3.900 23,200 3.1483 -5.56%
2021-10-04 0 0.270 0.250 - - - 0 0 - 2.700 2.500 - - - 0 - 0.00%
2021-09-30 0 0.270 0.250 0.330 - - 0 0 - 2.700 2.500 3.300 - - 0 - 0.00%
2021-09-29 0 0.270 0.250 0.320 - - 0 0 - 2.700 2.500 3.200 - - 0 - 0.00%
2021-09-28 0 0.270 0.250 0.355 - - 0 0 - 2.700 2.500 3.550 - - 0 - 0.00%
2021-09-27 0 0.270 0.250 0.350 - - 0 0 - 2.700 2.500 3.500 - - 0 - 0.00%
2021-09-24 0 0.270 0.250 0.355 - - 0 0 - 2.700 2.500 3.550 - - 0 - 0.00%
2021-09-23 0 0.270 0.270 0.345 0.270 0.270 4,000 1,080 0.2700 2.700 2.700 3.450 2.700 2.700 400 2.7000 5.88%
2021-09-21 0 0.255 0.250 0.255 - - 0 0 - 2.550 2.500 2.550 - - 0 - 0.00%
2021-09-20 0 0.255 0.255 0.270 0.255 0.255 12,000 3,060 0.2550 2.550 2.550 2.700 2.550 2.550 1,200 2.5500 -8.93%
2021-09-17 0 0.280 0.270 0.350 0.280 0.280 80,000 22,400 0.2800 2.800 2.700 3.500 2.800 2.800 8,000 2.8000 0.00%
2021-09-16 0 0.280 0.255 0.285 0.280 0.280 80,000 22,400 0.2800 2.800 2.550 2.850 2.800 2.800 8,000 2.8000 -1.75%
2021-09-15 0 0.285 0.255 0.350 0.285 0.285 80,000 22,800 0.2850 2.850 2.550 3.500 2.850 2.850 8,000 2.8500 0.00%
2021-09-14 0 0.285 0.280 0.350 0.285 0.285 80,000 22,800 0.2850 2.850 2.800 3.500 2.850 2.850 8,000 2.8500 0.00%
2021-09-13 0 0.285 0.285 0.350 0.285 0.285 60,000 17,100 0.2850 2.850 2.850 3.500 2.850 2.850 6,000 2.8500 0.00%
2021-09-10 0 0.285 0.280 0.350 - - 0 0 - 2.850 2.800 3.500 - - 0 - 0.00%
2021-09-09 0 0.285 0.280 0.290 0.285 0.285 80,000 22,800 0.2850 2.850 2.800 2.900 2.850 2.850 8,000 2.8500 -1.72%
2021-09-08 0 0.290 0.280 0.295 0.290 0.290 8,000 2,320 0.2900 2.900 2.800 2.950 2.900 2.900 800 2.9000 -1.69%
2021-09-07 0 0.295 0.280 0.300 0.285 0.300 188,000 53,640 0.2853 2.950 2.800 3.000 2.850 3.000 18,800 2.8532 3.51%
2021-09-06 0 0.285 0.260 0.290 - - 0 0 - 2.850 2.600 2.900 - - 0 - 0.00%
2021-09-03 0 0.285 0.280 0.290 - - 0 0 - 2.850 2.800 2.900 - - 0 - 0.00%
2021-09-02 0 0.285 0.280 0.305 0.285 0.285 380,000 108,300 0.2850 2.850 2.800 3.050 2.850 2.850 38,000 2.8500 0.00%
2021-09-01 0 0.285 0.285 0.290 0.285 0.290 100,000 28,980 0.2898 2.850 2.850 2.900 2.850 2.900 10,000 2.8980 -1.72%
2021-08-31 0 0.290 0.280 0.310 0.290 0.290 552,000 160,080 0.2900 2.900 2.800 3.100 2.900 2.900 55,200 2.9000 1.75%
2021-08-30 0 0.285 0.285 0.310 0.275 0.275 100,000 27,500 0.2750 2.850 2.850 3.100 2.750 2.750 10,000 2.7500 5.56%
2021-08-27 0 0.270 0.255 0.275 0.275 0.275 36,000 9,900 0.2750 2.700 2.550 2.750 2.750 2.750 3,600 2.7500 -1.82%
2021-08-26 0 0.275 0.265 0.310 0.270 0.275 132,000 36,280 0.2748 2.750 2.650 3.100 2.700 2.750 13,200 2.7485 -3.51%
2021-08-25 0 0.285 0.280 0.285 0.285 0.285 4,000 1,140 0.2850 2.850 2.800 2.850 2.850 2.850 400 2.8500 1.79%
2021-08-24 0 0.280 0.275 0.305 - - 0 0 - 2.800 2.750 3.050 - - 0 - 0.00%
2021-08-23 0 0.280 0.275 0.315 - - 0 0 - 2.800 2.750 3.150 - - 0 - 0.00%
2021-08-20 0 0.280 0.275 0.280 0.280 0.285 188,000 53,080 0.2823 2.800 2.750 2.800 2.800 2.850 18,800 2.8234 -5.08%
2021-08-19 0 0.295 0.285 0.295 0.280 0.330 628,000 182,420 0.2905 2.950 2.850 2.950 2.800 3.300 62,800 2.9048 -1.67%
2021-08-18 0 0.300 0.290 0.300 0.285 0.350 344,000 112,240 0.3263 3.000 2.900 3.000 2.850 3.500 34,400 3.2628 3.45%
2021-08-17 0 0.290 0.285 0.290 0.285 0.290 160,000 46,380 0.2899 2.900 2.850 2.900 2.850 2.900 16,000 2.8988 0.00%
2021-08-16 0 0.290 0.285 0.290 0.290 0.290 4,000 1,160 0.2900 2.900 2.850 2.900 2.900 2.900 400 2.9000 0.00%
2021-08-13 0 0.290 0.285 0.320 - - 0 0 - 2.900 2.850 3.200 - - 0 - 0.00%
2021-08-12 0 0.290 0.285 0.320 - - 0 0 - 2.900 2.850 3.200 - - 0 - 0.00%
2021-08-11 0 0.290 0.285 0.325 0.290 0.290 24,000 6,960 0.2900 2.900 2.850 3.250 2.900 2.900 2,400 2.9000 1.75%
2021-08-10 0 0.285 0.275 0.320 - - 0 0 - 2.850 2.750 3.200 - - 0 - 0.00%
2021-08-09 0 0.285 0.275 0.325 - - 0 0 - 2.850 2.750 3.250 - - 0 - 0.00%
2021-08-06 0 0.285 0.275 0.325 - - 0 0 - 2.850 2.750 3.250 - - 0 - 0.00%
2021-08-05 0 0.285 0.275 0.325 - - 0 0 - 2.850 2.750 3.250 - - 0 - 0.00%
2021-08-04 0 0.285 0.275 0.285 - - 0 0 - 2.850 2.750 2.850 - - 0 - -1.72%
2021-08-03 0 0.290 0.275 0.295 - - 0 0 - 2.900 2.750 2.950 - - 0 - -1.69%
2021-08-02 0 0.295 0.275 0.305 - - 0 0 - 2.950 2.750 3.050 - - 0 - 0.00%
2021-07-30 0 0.295 0.295 0.325 - - 0 0 - 2.950 2.950 3.250 - - 0 - 0.00%
2021-07-29 0 0.295 0.275 0.310 - - 0 0 - 2.950 2.750 3.100 - - 0 - 0.00%
2021-07-28 0 0.295 0.275 0.300 0.295 0.295 4,000 1,180 0.2950 2.950 2.750 3.000 2.950 2.950 400 2.9500 0.00%
2021-07-27 0 0.295 0.275 0.340 - - 0 0 - 2.950 2.750 3.400 - - 0 - 0.00%
2021-07-26 0 0.295 0.275 0.345 0.295 0.295 8,000 2,360 0.2950 2.950 2.750 3.450 2.950 2.950 800 2.9500 0.00%
2021-07-23 0 0.295 0.280 0.335 - - 0 0 - 2.950 2.800 3.350 - - 0 - 0.00%
2021-07-22 0 0.295 0.280 0.335 0.295 0.295 100,000 29,500 0.2950 2.950 2.800 3.350 2.950 2.950 10,000 2.9500 0.00%
2021-07-21 0 0.295 0.280 0.300 0.290 0.300 8,000 2,360 0.2950 2.950 2.800 3.000 2.900 3.000 800 2.9500 0.00%
2021-07-20 0 0.295 0.280 0.300 - - 0 0 - 2.950 2.800 3.000 - - 0 - 0.00%
2021-07-19 0 0.295 0.295 0.335 0.295 0.295 212,000 62,540 0.2950 2.950 2.950 3.350 2.950 2.950 21,200 2.9500 0.00%
2021-07-16 0 0.295 0.290 0.300 0.295 0.295 4,000 1,180 0.2950 2.950 2.900 3.000 2.950 2.950 400 2.9500 -1.67%
2021-07-15 0 0.300 0.290 0.300 0.295 0.300 108,000 31,900 0.2954 3.000 2.900 3.000 2.950 3.000 10,800 2.9537 1.69%
2021-07-14 0 0.295 0.290 0.340 - - 0 0 - 2.950 2.900 3.400 - - 0 - 0.00%
2021-07-13 0 0.295 0.295 0.300 0.295 0.300 860,000 254,500 0.2959 2.950 2.950 3.000 2.950 3.000 86,000 2.9593 -1.67%
2021-07-12 0 0.300 0.290 0.300 0.300 0.300 4,000 1,200 0.3000 3.000 2.900 3.000 3.000 3.000 400 3.0000 1.69%
2021-07-09 0 0.295 0.290 0.300 0.295 0.295 1,100,000 324,500 0.2950 2.950 2.900 3.000 2.950 2.950 110,000 2.9500 0.00%
2021-07-08 0 0.295 0.290 0.300 0.295 0.295 200,000 59,000 0.2950 2.950 2.900 3.000 2.950 2.950 20,000 2.9500 -1.67%
2021-07-07 0 0.300 0.290 0.300 0.295 0.300 472,000 139,280 0.2951 3.000 2.900 3.000 2.950 3.000 47,200 2.9508 3.45%
2021-07-06 0 0.290 0.290 0.300 0.290 0.290 12,000 3,480 0.2900 2.900 2.900 3.000 2.900 2.900 1,200 2.9000 0.00%
2021-07-05 0 0.290 0.290 0.305 0.290 0.300 3,300,000 973,240 0.2949 2.900 2.900 3.050 2.900 3.000 330,000 2.9492 -1.69%
2021-07-02 0 0.295 0.285 0.295 0.295 0.295 4,000 1,180 0.2950 2.950 2.850 2.950 2.950 2.950 400 2.9500 0.00%
2021-06-30 0 0.295 0.280 0.295 0.300 0.300 4,000 1,200 0.3000 2.950 2.800 2.950 3.000 3.000 400 3.0000 1.72%
2021-06-29 0 0.290 0.285 0.300 - - 0 0 - 2.900 2.850 3.000 - - 0 - 0.00%
2021-06-28 0 0.290 0.285 0.295 0.290 0.290 40,000 11,600 0.2900 2.900 2.850 2.950 2.900 2.900 4,000 2.9000 -1.69%
2021-06-25 0 0.295 0.280 0.300 0.300 0.300 4,000 1,200 0.3000 2.950 2.800 3.000 3.000 3.000 400 3.0000 -1.67%
2021-06-24 0 0.300 0.285 0.300 0.300 0.300 4,000 1,200 0.3000 3.000 2.850 3.000 3.000 3.000 400 3.0000 0.00%
2021-06-23 0 0.300 0.285 0.300 0.300 0.300 68,000 20,400 0.3000 3.000 2.850 3.000 3.000 3.000 6,800 3.0000 1.69%
2021-06-22 0 0.295 0.280 0.305 0.295 0.295 4,000 1,180 0.2950 2.950 2.800 3.050 2.950 2.950 400 2.9500 1.72%
2021-06-21 0 0.290 0.280 0.295 0.290 0.290 4,000 1,160 0.2900 2.900 2.800 2.950 2.900 2.900 400 2.9000 -1.69%
2021-06-18 0 0.295 0.275 0.300 0.300 0.300 44,000 13,200 0.3000 2.950 2.750 3.000 3.000 3.000 4,400 3.0000 -1.67%
2021-06-17 0 0.300 0.275 0.390 0.280 0.300 88,000 24,720 0.2809 3.000 2.750 3.900 2.800 3.000 8,800 2.8091 9.09%
2021-06-16 0 0.275 0.270 0.300 0.275 0.280 184,000 50,780 0.2760 2.750 2.700 3.000 2.750 2.800 18,400 2.7598 0.00%
2021-06-15 0 0.275 0.275 0.300 0.275 0.290 148,000 41,860 0.2828 2.750 2.750 3.000 2.750 2.900 14,800 2.8284 -3.51%
2021-06-11 0 0.285 0.280 0.300 0.285 0.285 108,000 30,780 0.2850 2.850 2.800 3.000 2.850 2.850 10,800 2.8500 1.79%
2021-06-10 0 0.280 0.280 0.350 0.275 0.290 308,000 87,620 0.2845 2.800 2.800 3.500 2.750 2.900 30,800 2.8448 1.82%
2021-06-09 0 0.275 0.270 0.285 0.265 0.290 512,000 140,380 0.2742 2.750 2.700 2.850 2.650 2.900 51,200 2.7418 -5.17%
2021-06-08 0 0.290 0.285 0.290 0.275 0.300 152,000 44,880 0.2953 2.900 2.850 2.900 2.750 3.000 15,200 2.9526 7.41%
2021-06-07 0 0.270 0.260 0.280 0.270 0.270 12,000 3,240 0.2700 2.700 2.600 2.800 2.700 2.700 1,200 2.7000 3.85%
2021-06-04 0 0.260 0.255 0.260 0.260 0.260 12,000 3,120 0.2600 2.600 2.550 2.600 2.600 2.600 1,200 2.6000 0.00%
2021-06-03 0 0.260 0.260 0.295 0.260 0.270 112,000 29,200 0.2607 2.600 2.600 2.950 2.600 2.700 11,200 2.6071 0.00%
2021-06-02 0 0.260 0.260 0.270 0.260 0.270 872,000 231,160 0.2651 2.600 2.600 2.700 2.600 2.700 87,200 2.6509 -3.70%
2021-06-01 0 0.270 0.270 0.300 0.265 0.270 108,000 28,640 0.2652 2.700 2.700 3.000 2.650 2.700 10,800 2.6519 1.89%
2021-05-31 0 0.265 0.255 0.265 0.260 0.265 104,000 27,060 0.2602 2.650 2.550 2.650 2.600 2.650 10,400 2.6019 1.92%
2021-05-28 0 0.260 0.260 0.275 0.260 0.265 224,000 58,740 0.2622 2.600 2.600 2.750 2.600 2.650 22,400 2.6223 -1.89%
2021-05-27 0 0.265 0.260 0.265 0.260 0.265 12,000 3,140 0.2617 2.650 2.600 2.650 2.600 2.650 1,200 2.6167 -1.85%
2021-05-26 0 0.270 0.255 0.270 0.260 0.270 120,000 31,360 0.2613 2.700 2.550 2.700 2.600 2.700 12,000 2.6133 0.00%
2021-05-25 0 0.270 0.265 0.270 0.275 0.275 8,000 2,200 0.2750 2.700 2.650 2.700 2.750 2.750 800 2.7500 -3.57%
2021-05-24 0 0.280 0.270 0.280 0.270 0.285 104,000 28,140 0.2706 2.800 2.700 2.800 2.700 2.850 10,400 2.7058 3.70%
2021-05-21 0 0.270 0.270 0.280 0.270 0.280 204,000 55,720 0.2731 2.700 2.700 2.800 2.700 2.800 20,400 2.7314 -1.82%
2021-05-20 0 0.275 0.270 0.290 0.275 0.290 124,000 35,520 0.2865 2.750 2.700 2.900 2.750 2.900 12,400 2.8645 -5.17%
2021-05-18 0 0.290 0.275 0.290 0.300 0.300 8,000 2,400 0.3000 2.900 2.750 2.900 3.000 3.000 800 3.0000 -1.69%
2021-05-17 0 0.295 0.275 0.295 0.295 0.300 32,000 9,520 0.2975 2.950 2.750 2.950 2.950 3.000 3,200 2.9750 1.72%
2021-05-14 0 0.290 0.285 0.290 0.285 0.290 48,000 13,840 0.2883 2.900 2.850 2.900 2.850 2.900 4,800 2.8833 0.00%
2021-05-13 0 0.290 0.275 0.295 0.290 0.290 20,000 5,800 0.2900 2.900 2.750 2.950 2.900 2.900 2,000 2.9000 -1.69%
2021-05-12 0 0.295 0.285 - 0.295 0.295 100,000 29,500 0.2950 2.950 2.850 - 2.950 2.950 10,000 2.9500 0.00%
2021-05-11 0 0.295 0.295 0.315 0.295 0.310 112,000 33,680 0.3007 2.950 2.950 3.150 2.950 3.100 11,200 3.0071 -1.67%
2021-05-10 0 0.300 0.300 0.310 0.300 0.310 84,000 26,000 0.3095 3.000 3.000 3.100 3.000 3.100 8,400 3.0952 -3.23%
2021-05-07 0 0.310 0.300 0.310 0.305 0.315 168,000 51,580 0.3070 3.100 3.000 3.100 3.050 3.150 16,800 3.0702 -3.12%
2021-05-06 0 0.320 0.305 0.320 0.310 0.320 220,000 69,280 0.3149 3.200 3.050 3.200 3.100 3.200 22,000 3.1491 0.00%
2021-05-05 0 0.320 0.315 0.320 0.320 0.320 36,000 11,520 0.3200 3.200 3.150 3.200 3.200 3.200 3,600 3.2000 -1.54%
2021-05-04 0 0.325 0.320 0.325 0.330 0.335 36,000 11,900 0.3306 3.250 3.200 3.250 3.300 3.350 3,600 3.3056 -5.80%
2021-05-03 0 0.345 0.335 0.345 0.345 0.345 24,000 8,280 0.3450 3.450 3.350 3.450 3.450 3.450 2,400 3.4500 1.47%
2021-04-30 0 0.340 0.335 0.340 0.340 0.340 24,000 8,160 0.3400 3.400 3.350 3.400 3.400 3.400 2,400 3.4000 1.49%
2021-04-29 0 0.335 0.325 0.335 0.335 0.340 32,000 10,840 0.3388 3.350 3.250 3.350 3.350 3.400 3,200 3.3875 -2.90%
2021-04-28 0 0.345 0.335 0.345 0.340 0.345 36,000 12,320 0.3422 3.450 3.350 3.450 3.400 3.450 3,600 3.4222 0.00%
2021-04-27 0 0.345 0.335 0.345 0.345 0.345 28,000 9,660 0.3450 3.450 3.350 3.450 3.450 3.450 2,800 3.4500 1.47%
2021-04-26 0 0.340 0.335 0.340 0.340 0.345 28,000 9,540 0.3407 3.400 3.350 3.400 3.400 3.450 2,800 3.4071 -2.86%
2021-04-23 0 0.350 0.335 0.350 0.345 0.350 24,000 8,300 0.3458 3.500 3.350 3.500 3.450 3.500 2,400 3.4583 0.00%
2021-04-22 0 0.350 0.335 0.350 0.345 0.350 40,714 14,066 0.3455 3.500 3.350 3.500 3.450 3.500 4,071 3.4548 1.45%
2021-04-21 0 0.345 0.335 0.345 0.345 0.345 16,000 5,520 0.3450 3.450 3.350 3.450 3.450 3.450 1,600 3.4500 1.47%
2021-04-20 0 0.340 0.330 0.340 0.330 0.345 52,000 17,580 0.3381 3.400 3.300 3.400 3.300 3.450 5,200 3.3808 1.49%
2021-04-19 0 0.335 0.330 0.345 0.335 0.345 156,000 52,480 0.3364 3.350 3.300 3.450 3.350 3.450 15,600 3.3641 -2.90%
2021-04-16 0 0.345 0.345 0.350 0.345 0.345 44,000 15,180 0.3450 3.450 3.450 3.500 3.450 3.450 4,400 3.4500 -1.43%
2021-04-15 0 0.350 0.340 0.350 0.345 0.350 24,000 8,360 0.3483 3.500 3.400 3.500 3.450 3.500 2,400 3.4833 0.00%
2021-04-14 0 0.350 0.340 0.350 0.345 0.350 148,000 51,760 0.3497 3.500 3.400 3.500 3.450 3.500 14,800 3.4973 0.00%
2021-04-13 0 0.350 0.345 0.350 0.350 0.350 76,000 26,600 0.3500 3.500 3.450 3.500 3.500 3.500 7,600 3.5000 0.00%
2021-04-12 0 0.350 0.340 0.350 0.350 0.350 56,000 19,600 0.3500 3.500 3.400 3.500 3.500 3.500 5,600 3.5000 1.45%
2021-04-09 0 0.345 0.340 0.345 0.345 0.345 16,000 5,520 0.3450 3.450 3.400 3.450 3.450 3.450 1,600 3.4500 -1.43%
2021-04-08 0 0.350 0.340 0.350 0.350 0.350 60,000 21,000 0.3500 3.500 3.400 3.500 3.500 3.500 6,000 3.5000 1.45%
2021-04-07 0 0.345 0.340 0.350 0.345 0.350 116,000 40,580 0.3498 3.450 3.400 3.500 3.450 3.500 11,600 3.4983 -2.82%
2021-04-01 0 0.355 0.350 0.355 0.355 0.355 24,000 8,520 0.3550 3.550 3.500 3.550 3.550 3.550 2,400 3.5500 2.90%
2021-03-31 0 0.345 0.345 0.355 0.345 0.360 28,000 9,960 0.3557 3.450 3.450 3.550 3.450 3.600 2,800 3.5571 -2.82%
2021-03-30 0 0.355 0.345 0.355 0.355 0.360 48,000 17,060 0.3554 3.550 3.450 3.550 3.550 3.600 4,800 3.5542 0.00%
2021-03-29 0 0.355 0.340 0.355 0.345 0.355 28,000 9,900 0.3536 3.550 3.400 3.550 3.450 3.550 2,800 3.5357 1.43%
2021-03-26 0 0.350 0.345 0.350 0.350 0.350 52,000 18,200 0.3500 3.500 3.450 3.500 3.500 3.500 5,200 3.5000 -2.78%
2021-03-25 0 0.360 0.340 0.365 0.345 0.365 188,000 66,440 0.3534 3.600 3.400 3.650 3.450 3.650 18,800 3.5340 -6.49%
2021-03-24 0 0.385 0.345 0.395 0.350 0.395 204,000 72,600 0.3559 3.850 3.450 3.950 3.500 3.950 20,400 3.5588 8.45%
2021-03-23 0 0.355 0.340 0.355 0.355 0.355 36,000 12,780 0.3550 3.550 3.400 3.550 3.550 3.550 3,600 3.5500 0.00%
2021-03-22 0 0.355 0.335 0.360 0.345 0.355 280,000 97,460 0.3481 3.550 3.350 3.600 3.450 3.550 28,000 3.4807 1.43%
2021-03-19 0 0.350 0.335 0.355 0.355 0.355 44,000 15,620 0.3550 3.500 3.350 3.550 3.550 3.550 4,400 3.5500 -1.41%
2021-03-18 0 0.355 0.340 0.355 0.350 0.365 152,000 53,800 0.3539 3.550 3.400 3.550 3.500 3.650 15,200 3.5395 -2.74%
2021-03-17 0 0.365 0.350 0.365 0.365 0.365 28,000 10,220 0.3650 3.650 3.500 3.650 3.650 3.650 2,800 3.6500 4.29%
2021-03-16 0 0.350 0.350 0.370 0.350 0.360 156,000 55,140 0.3535 3.500 3.500 3.700 3.500 3.600 15,600 3.5346 -1.41%
2021-03-15 0 0.355 0.350 0.400 0.350 0.355 108,000 38,320 0.3548 3.550 3.500 4.000 3.500 3.550 10,800 3.5481 1.43%
2021-03-12 0 0.350 0.350 0.360 0.350 0.360 120,000 43,120 0.3593 3.500 3.500 3.600 3.500 3.600 12,000 3.5933 -2.78%
2021-03-11 0 0.360 0.360 0.390 0.355 0.360 160,000 57,420 0.3589 3.600 3.600 3.900 3.550 3.600 16,000 3.5888 0.00%
2021-03-10 0 0.360 0.350 0.360 0.355 0.360 200,000 71,500 0.3575 3.600 3.500 3.600 3.550 3.600 20,000 3.5750 1.41%
2021-03-09 0 0.355 0.350 0.395 0.355 0.355 156,000 55,380 0.3550 3.550 3.500 3.950 3.550 3.550 15,600 3.5500 2.90%
2021-03-08 0 0.345 0.345 0.395 0.340 0.345 164,000 55,960 0.3412 3.450 3.450 3.950 3.400 3.450 16,400 3.4122 4.55%
2021-03-05 0 0.330 0.330 0.355 0.325 0.330 24,000 7,900 0.3292 3.300 3.300 3.550 3.250 3.300 2,400 3.2917 -1.49%
2021-03-04 0 0.335 0.330 0.390 0.300 0.340 484,000 154,500 0.3192 3.350 3.300 3.900 3.000 3.400 48,400 3.1921 0.00%
2021-03-03 0 0.335 0.330 0.365 0.335 0.365 380,000 133,360 0.3509 3.350 3.300 3.650 3.350 3.650 38,000 3.5095 -4.29%
2021-03-02 0 0.350 0.350 0.395 0.350 0.350 156,000 54,600 0.3500 3.500 3.500 3.950 3.500 3.500 15,600 3.5000 0.00%
2021-03-01 0 0.350 0.345 0.390 0.345 0.345 100,000 34,500 0.3450 3.500 3.450 3.900 3.450 3.450 10,000 3.4500 1.45%
2021-02-26 0 0.345 0.345 0.390 0.345 0.345 40,000 13,800 0.3450 3.450 3.450 3.900 3.450 3.450 4,000 3.4500 -1.43%
2021-02-25 0 0.350 0.340 0.350 0.350 0.350 152,000 53,200 0.3500 3.500 3.400 3.500 3.500 3.500 15,200 3.5000 2.94%
2021-02-24 0 0.340 0.340 0.395 0.340 0.345 184,000 63,060 0.3427 3.400 3.400 3.950 3.400 3.450 18,400 3.4272 0.00%
2021-02-23 0 0.340 0.340 0.350 0.340 0.355 104,000 36,760 0.3535 3.400 3.400 3.500 3.400 3.550 10,400 3.5346 -4.23%
2021-02-22 0 0.355 0.355 0.380 0.350 0.395 172,000 60,640 0.3526 3.550 3.550 3.800 3.500 3.950 17,200 3.5256 4.41%
2021-02-19 0 0.340 0.340 0.360 0.340 0.365 332,000 114,760 0.3457 3.400 3.400 3.600 3.400 3.650 33,200 3.4566 1.49%
2021-02-18 0 0.335 0.335 0.365 0.335 0.340 156,000 53,020 0.3399 3.350 3.350 3.650 3.350 3.400 15,600 3.3987 1.52%
2021-02-17 0 0.330 0.325 0.395 0.325 0.330 112,000 36,420 0.3252 3.300 3.250 3.950 3.250 3.300 11,200 3.2518 6.45%
2021-02-16 0 0.310 0.310 0.355 0.300 0.310 568,000 173,520 0.3055 3.100 3.100 3.550 3.000 3.100 56,800 3.0549 1.64%
2021-02-11 0 0.305 0.305 0.310 0.305 0.310 108,000 33,220 0.3076 3.050 3.050 3.100 3.050 3.100 10,800 3.0759 0.00%
2021-02-10 0 0.305 0.305 0.400 0.305 0.315 260,000 81,020 0.3116 3.050 3.050 4.000 3.050 3.150 26,000 3.1162 0.00%
2021-02-09 0 0.305 0.305 0.310 0.300 0.315 532,000 162,920 0.3062 3.050 3.050 3.100 3.000 3.150 53,200 3.0624 1.67%
2021-02-08 0 0.300 0.300 0.315 0.300 0.310 452,000 137,560 0.3043 3.000 3.000 3.150 3.000 3.100 45,200 3.0434 0.00%
2021-02-05 0 0.300 0.300 0.310 0.300 0.315 268,000 82,640 0.3084 3.000 3.000 3.100 3.000 3.150 26,800 3.0836 0.00%
2021-02-04 0 0.300 0.300 0.315 0.300 0.305 260,000 78,900 0.3035 3.000 3.000 3.150 3.000 3.050 26,000 3.0346 0.00%
2021-02-03 0 0.300 0.300 0.315 0.300 0.305 196,000 59,360 0.3029 3.000 3.000 3.150 3.000 3.050 19,600 3.0286 0.00%
2021-02-02 0 0.300 0.300 0.315 0.300 0.305 348,000 105,460 0.3030 3.000 3.000 3.150 3.000 3.050 34,800 3.0305 0.00%
2021-02-01 0 0.300 0.295 0.315 0.300 0.305 388,000 117,280 0.3023 3.000 2.950 3.150 3.000 3.050 38,800 3.0227 -1.64%
2021-01-29 0 0.305 0.305 0.315 0.305 0.315 208,000 65,040 0.3127 3.050 3.050 3.150 3.050 3.150 20,800 3.1269 -3.17%
2021-01-28 0 0.315 0.310 0.370 0.315 0.315 160,000 50,400 0.3150 3.150 3.100 3.700 3.150 3.150 16,000 3.1500 1.61%
2021-01-27 0 0.310 0.310 0.320 0.305 0.320 396,000 123,620 0.3122 3.100 3.100 3.200 3.050 3.200 39,600 3.1217 1.64%
2021-01-26 0 0.305 0.305 0.315 0.300 0.315 404,000 125,260 0.3100 3.050 3.050 3.150 3.000 3.150 40,400 3.1005 0.00%
2021-01-25 0 0.305 0.305 0.320 0.300 0.320 984,000 306,640 0.3116 3.050 3.050 3.200 3.000 3.200 98,400 3.1163 -4.69%
2021-01-22 0 0.320 0.315 0.365 0.300 0.370 948,000 320,000 0.3376 3.200 3.150 3.650 3.000 3.700 94,800 3.3755 1.59%
2021-01-21 0 0.315 0.315 0.370 0.305 0.315 92,000 28,660 0.3115 3.150 3.150 3.700 3.050 3.150 9,200 3.1152 3.28%
2021-01-20 0 0.305 0.305 - 0.300 0.305 128,000 39,020 0.3048 3.050 3.050 - 3.000 3.050 12,800 3.0484 0.00%
2021-01-19 0 0.305 0.300 - 0.300 0.305 1,016,000 304,820 0.3000 3.050 3.000 - 3.000 3.050 101,600 3.0002 0.00%
2021-01-18 0 0.305 0.300 - 0.300 0.305 296,000 90,100 0.3044 3.050 3.000 - 3.000 3.050 29,600 3.0439 1.67%
2021-01-15 0 0.300 0.300 0.305 0.300 0.305 388,000 117,520 0.3029 3.000 3.000 3.050 3.000 3.050 38,800 3.0289 -3.23%
2021-01-14 0 0.310 0.300 - 0.300 0.310 868,000 265,200 0.3055 3.100 3.000 - 3.000 3.100 86,800 3.0553 1.64%
2021-01-13 0 0.305 0.305 - 0.300 0.310 272,000 82,360 0.3028 3.050 3.050 - 3.000 3.100 27,200 3.0279 0.00%
2021-01-12 0 0.305 0.305 0.490 0.300 0.310 500,000 152,280 0.3046 3.050 3.050 4.900 3.000 3.100 50,000 3.0456 0.00%
2021-01-11 0 0.305 0.295 0.335 0.295 0.335 168,000 53,120 0.3162 3.050 2.950 3.350 2.950 3.350 16,800 3.1619 -6.15%
2021-01-08 0 0.325 0.320 0.425 0.310 0.325 332,000 106,660 0.3213 3.250 3.200 4.250 3.100 3.250 33,200 3.2127 6.56%
2021-01-07 0 0.305 0.290 0.310 0.305 0.310 80,000 24,720 0.3090 3.050 2.900 3.100 3.050 3.100 8,000 3.0900 -1.61%
2021-01-06 0 0.310 0.290 0.310 0.290 0.320 472,000 144,160 0.3054 3.100 2.900 3.100 2.900 3.200 47,200 3.0542 -3.12%
2021-01-05 0 0.320 0.295 0.325 0.300 0.325 452,000 140,740 0.3114 3.200 2.950 3.250 3.000 3.250 45,200 3.1137 -1.54%
2021-01-04 0 0.325 0.325 0.370 0.320 0.330 32,000 10,420 0.3256 3.250 3.250 3.700 3.200 3.300 3,200 3.2563 -2.99%
2020-12-31 0 0.335 0.330 0.370 0.330 0.335 12,000 3,980 0.3317 3.350 3.300 3.700 3.300 3.350 1,200 3.3167 0.00%
2020-12-30 0 0.335 0.330 0.370 0.330 0.345 68,000 22,900 0.3368 3.350 3.300 3.700 3.300 3.450 6,800 3.3676 -1.47%
2020-12-29 0 0.340 0.335 0.340 0.340 0.345 20,000 6,840 0.3420 3.400 3.350 3.400 3.400 3.450 2,000 3.4200 0.00%
2020-12-28 0 0.340 0.340 0.360 0.340 0.345 24,000 8,220 0.3425 3.400 3.400 3.600 3.400 3.450 2,400 3.4250 -1.45%
2020-12-24 0 0.345 0.340 0.345 0.345 0.355 40,000 13,980 0.3495 3.450 3.400 3.450 3.450 3.550 4,000 3.4950 -1.43%
2020-12-23 0 0.350 0.350 0.370 0.350 0.375 152,000 54,560 0.3589 3.500 3.500 3.700 3.500 3.750 15,200 3.5895 -5.41%
2020-12-22 0 0.370 0.360 0.370 0.360 0.370 16,000 5,880 0.3675 3.700 3.600 3.700 3.600 3.700 1,600 3.6750 2.78%
2020-12-21 0 0.360 0.360 0.375 0.360 0.360 8,000 2,880 0.3600 3.600 3.600 3.750 3.600 3.600 800 3.6000 -2.70%
2020-12-18 0 0.370 0.360 0.370 0.370 0.375 16,000 5,960 0.3725 3.700 3.600 3.700 3.700 3.750 1,600 3.7250 0.00%
2020-12-17 0 0.370 0.350 0.395 0.365 0.370 24,000 8,860 0.3692 3.700 3.500 3.950 3.650 3.700 2,400 3.6917 1.37%
2020-12-16 0 0.365 0.350 0.365 0.365 0.365 8,000 2,920 0.3650 3.650 3.500 3.650 3.650 3.650 800 3.6500 -1.35%
2020-12-15 0 0.370 0.350 0.370 0.365 0.370 16,000 5,860 0.3663 3.700 3.500 3.700 3.650 3.700 1,600 3.6625 0.00%
2020-12-14 0 0.370 0.365 0.370 0.365 0.370 20,000 7,340 0.3670 3.700 3.650 3.700 3.650 3.700 2,000 3.6700 1.37%
2020-12-11 0 0.365 0.365 0.370 0.365 0.370 60,000 21,980 0.3663 3.650 3.650 3.700 3.650 3.700 6,000 3.6633 0.00%
2020-12-10 0 0.365 0.365 0.370 0.365 0.370 12,000 4,420 0.3683 3.650 3.650 3.700 3.650 3.700 1,200 3.6833 -2.67%
2020-12-09 0 0.375 0.370 0.380 0.370 0.375 36,000 13,360 0.3711 3.750 3.700 3.800 3.700 3.750 3,600 3.7111 2.74%
2020-12-08 0 0.365 0.365 0.395 0.365 0.365 20,000 7,300 0.3650 3.650 3.650 3.950 3.650 3.650 2,000 3.6500 0.00%
2020-12-07 0 0.365 0.350 0.370 0.365 0.370 16,000 5,880 0.3675 3.650 3.500 3.700 3.650 3.700 1,600 3.6750 0.00%
2020-12-04 0 0.365 0.350 0.365 0.365 0.370 24,000 8,840 0.3683 3.650 3.500 3.650 3.650 3.700 2,400 3.6833 -2.67%
2020-12-03 0 0.375 0.350 0.375 0.375 0.375 20,000 7,500 0.3750 3.750 3.500 3.750 3.750 3.750 2,000 3.7500 0.00%
2020-12-02 0 0.375 0.350 0.375 0.375 0.390 8,000 3,060 0.3825 3.750 3.500 3.750 3.750 3.900 800 3.8250 5.63%
2020-12-01 0 0.355 0.350 0.390 0.355 0.355 12,000 4,260 0.3550 3.550 3.500 3.900 3.550 3.550 1,200 3.5500 1.43%
2020-11-30 0 0.350 0.350 0.370 0.350 0.355 8,000 2,820 0.3525 3.500 3.500 3.700 3.500 3.550 800 3.5250 -1.41%
2020-11-27 0 0.355 0.355 0.360 0.355 0.360 40,000 14,360 0.3590 3.550 3.550 3.600 3.550 3.600 4,000 3.5900 0.00%
2020-11-26 0 0.355 0.355 0.390 0.355 0.360 28,000 10,060 0.3593 3.550 3.550 3.900 3.550 3.600 2,800 3.5929 -1.39%
2020-11-25 0 0.360 0.360 0.370 0.345 0.375 100,000 35,880 0.3588 3.600 3.600 3.700 3.450 3.750 10,000 3.5880 -4.00%
2020-11-24 0 0.375 0.365 0.390 0.365 0.375 16,000 5,920 0.3700 3.750 3.650 3.900 3.650 3.750 1,600 3.7000 1.35%
2020-11-23 0 0.370 0.370 0.380 0.370 0.375 12,000 4,460 0.3717 3.700 3.700 3.800 3.700 3.750 1,200 3.7167 -3.90%
2020-11-20 0 0.385 0.370 0.385 0.375 0.385 52,000 19,860 0.3819 3.850 3.700 3.850 3.750 3.850 5,200 3.8192 2.67%
2020-11-19 0 0.375 0.370 0.385 0.365 0.395 308,000 119,860 0.3892 3.750 3.700 3.850 3.650 3.950 30,800 3.8916 1.35%
2020-11-18 0 0.370 0.365 0.385 0.370 0.390 104,000 40,420 0.3887 3.700 3.650 3.850 3.700 3.900 10,400 3.8865 0.00%
2020-11-17 0 0.370 0.370 0.390 0.350 0.395 228,000 82,440 0.3616 3.700 3.700 3.900 3.500 3.950 22,800 3.6158 -5.13%
2020-11-16 0 0.390 0.380 0.390 0.390 0.395 32,000 12,580 0.3931 3.900 3.800 3.900 3.900 3.950 3,200 3.9313 0.00%
2020-11-13 0 0.390 0.385 0.390 0.395 0.395 4,000 1,580 0.3950 3.900 3.850 3.900 3.950 3.950 400 3.9500 -1.27%
2020-11-12 0 0.395 0.390 0.395 0.395 0.400 28,000 11,080 0.3957 3.950 3.900 3.950 3.950 4.000 2,800 3.9571 2.60%
2020-11-11 0 0.385 0.380 0.385 0.385 0.385 72,000 27,720 0.3850 3.850 3.800 3.850 3.850 3.850 7,200 3.8500 0.00%
2020-11-10 0 0.385 0.380 0.385 0.385 0.385 20,000 7,700 0.3850 3.850 3.800 3.850 3.850 3.850 2,000 3.8500 0.00%
2020-11-09 0 0.385 0.380 0.385 0.385 0.390 112,000 43,600 0.3893 3.850 3.800 3.850 3.850 3.900 11,200 3.8929 -1.28%
2020-11-06 0 0.390 0.385 0.390 0.390 0.420 112,000 44,220 0.3948 3.900 3.850 3.900 3.900 4.200 11,200 3.9482 -2.50%
2020-11-05 0 0.400 0.390 0.400 0.400 0.410 8,000 3,240 0.4050 4.000 3.900 4.000 4.000 4.100 800 4.0500 -2.44%
2020-11-04 0 0.410 0.400 0.410 0.400 0.415 20,000 8,180 0.4090 4.100 4.000 4.100 4.000 4.150 2,000 4.0900 2.50%
2020-11-03 0 0.400 0.400 0.420 0.400 0.440 188,000 77,500 0.4122 4.000 4.000 4.200 4.000 4.400 18,800 4.1223 -6.98%
2020-11-02 0 0.430 0.420 0.430 0.420 0.435 148,000 63,000 0.4257 4.300 4.200 4.300 4.200 4.350 14,800 4.2568 -1.15%
2020-10-30 0 0.435 0.420 0.435 0.405 0.435 92,000 39,240 0.4265 4.350 4.200 4.350 4.050 4.350 9,200 4.2652 0.00%
2020-10-29 0 0.435 0.435 0.460 0.435 0.440 68,000 29,740 0.4374 4.350 4.350 4.600 4.350 4.400 6,800 4.3735 0.00%
2020-10-28 0 0.435 0.435 0.460 0.430 0.440 76,000 33,100 0.4355 4.350 4.350 4.600 4.300 4.400 7,600 4.3553 -2.25%
2020-10-27 0 0.445 0.440 0.445 0.420 0.450 72,000 31,620 0.4392 4.450 4.400 4.450 4.200 4.500 7,200 4.3917 -1.11%
2020-10-23 0 0.450 0.445 0.450 0.450 0.455 24,000 10,900 0.4542 4.500 4.450 4.500 4.500 4.550 2,400 4.5417 0.00%
2020-10-22 0 0.450 0.440 0.450 0.445 0.450 28,000 12,480 0.4457 4.500 4.400 4.500 4.450 4.500 2,800 4.4571 1.12%
2020-10-21 0 0.445 0.445 0.450 0.445 0.450 48,000 21,380 0.4454 4.450 4.450 4.500 4.450 4.500 4,800 4.4542 -1.11%
2020-10-20 0 0.450 0.445 0.460 0.450 0.450 32,000 14,400 0.4500 4.500 4.450 4.600 4.500 4.500 3,200 4.5000 -2.17%
2020-10-19 0 0.460 0.450 0.460 0.445 0.465 60,000 27,740 0.4623 4.600 4.500 4.600 4.450 4.650 6,000 4.6233 1.10%
2020-10-16 0 0.455 0.445 0.455 0.455 0.460 32,000 14,620 0.4569 4.550 4.450 4.550 4.550 4.600 3,200 4.5688 -1.09%
2020-10-15 0 0.460 0.445 0.460 0.445 0.460 132,000 59,220 0.4486 4.600 4.450 4.600 4.450 4.600 13,200 4.4864 2.22%
2020-10-14 0 0.450 0.445 0.450 0.400 0.450 452,000 192,660 0.4262 4.500 4.450 4.500 4.000 4.500 45,200 4.2624 0.00%
2020-10-12 0 0.450 0.445 0.450 0.450 0.460 20,000 9,120 0.4560 4.500 4.450 4.500 4.500 4.600 2,000 4.5600 -1.10%
2020-10-09 0 0.455 0.450 0.465 0.445 0.465 216,000 96,620 0.4473 4.550 4.500 4.650 4.450 4.650 21,600 4.4731 1.11%
2020-10-08 0 0.450 0.450 0.490 0.450 0.460 36,000 16,240 0.4511 4.500 4.500 4.900 4.500 4.600 3,600 4.5111 0.00%
2020-10-07 0 0.450 0.440 0.450 0.440 0.455 196,000 88,560 0.4518 4.500 4.400 4.500 4.400 4.550 19,600 4.5184 -3.23%
2020-10-06 0 0.465 0.460 0.470 0.465 0.465 36,000 16,740 0.4650 4.650 4.600 4.700 4.650 4.650 3,600 4.6500 2.20%
2020-10-05 0 0.455 0.440 0.460 0.450 0.470 64,000 29,220 0.4566 4.550 4.400 4.600 4.500 4.700 6,400 4.5656 -2.15%
2020-09-30 0 0.465 0.460 0.465 0.465 0.465 36,000 16,740 0.4650 4.650 4.600 4.650 4.650 4.650 3,600 4.6500 3.33%
2020-09-29 0 0.450 0.440 0.450 0.445 0.470 112,000 51,360 0.4586 4.500 4.400 4.500 4.450 4.700 11,200 4.5857 -4.26%
2020-09-28 0 0.470 0.450 0.470 0.450 0.475 200,000 91,660 0.4583 4.700 4.500 4.700 4.500 4.750 20,000 4.5830 0.00%
2020-09-25 0 0.470 0.465 0.475 0.460 0.470 68,000 31,520 0.4635 4.700 4.650 4.750 4.600 4.700 6,800 4.6353 2.17%
2020-09-24 0 0.460 0.455 0.460 0.455 0.460 36,000 16,460 0.4572 4.600 4.550 4.600 4.550 4.600 3,600 4.5722 -1.08%
2020-09-23 0 0.465 0.445 0.465 0.450 0.475 404,000 186,560 0.4618 4.650 4.450 4.650 4.500 4.750 40,400 4.6178 -1.06%
2020-09-22 0 0.470 0.465 0.470 0.450 0.475 260,000 118,860 0.4572 4.700 4.650 4.700 4.500 4.750 26,000 4.5715 2.17%
2020-09-21 0 0.460 0.445 0.460 0.450 0.480 244,000 113,480 0.4651 4.600 4.450 4.600 4.500 4.800 24,400 4.6508 0.00%
2020-09-18 0 0.460 0.460 0.480 0.460 0.480 88,000 41,920 0.4764 4.600 4.600 4.800 4.600 4.800 8,800 4.7636 -2.13%
2020-09-17 0 0.470 0.465 0.470 0.460 0.475 84,000 39,340 0.4683 4.700 4.650 4.700 4.600 4.750 8,400 4.6833 0.00%
2020-09-16 0 0.470 0.465 0.470 0.460 0.475 200,000 93,520 0.4676 4.700 4.650 4.700 4.600 4.750 20,000 4.6760 -1.05%
2020-09-15 0 0.475 0.465 0.500 0.470 0.475 152,000 72,140 0.4746 4.750 4.650 5.000 4.700 4.750 15,200 4.7461 1.06%
2020-09-14 0 0.470 0.470 0.475 0.455 0.470 68,000 31,800 0.4676 4.700 4.700 4.750 4.550 4.700 6,800 4.6765 0.00%
2020-09-11 0 0.470 0.470 0.500 0.465 0.480 136,000 64,680 0.4756 4.700 4.700 5.000 4.650 4.800 13,600 4.7559 0.00%
2020-09-10 0 0.470 0.460 0.570 0.465 0.475 96,000 45,340 0.4723 4.700 4.600 5.700 4.650 4.750 9,600 4.7229 -1.05%
2020-09-09 0 0.475 0.470 0.475 0.465 0.480 80,000 37,900 0.4738 4.750 4.700 4.750 4.650 4.800 8,000 4.7375 1.06%
2020-09-08 0 0.470 0.465 0.510 0.465 0.475 92,000 43,460 0.4724 4.700 4.650 5.100 4.650 4.750 9,200 4.7239 -1.05%
2020-09-07 0 0.475 0.465 0.475 0.465 0.485 68,000 32,320 0.4753 4.750 4.650 4.750 4.650 4.850 6,800 4.7529 1.06%
2020-09-04 0 0.470 0.470 0.480 0.460 0.480 96,000 45,500 0.4740 4.700 4.700 4.800 4.600 4.800 9,600 4.7396 -1.05%
2020-09-03 0 0.475 0.465 0.485 0.470 0.485 92,000 44,260 0.4811 4.750 4.650 4.850 4.700 4.850 9,200 4.8109 -1.04%
2020-09-02 0 0.480 0.475 0.550 0.470 0.490 96,000 46,220 0.4815 4.800 4.750 5.500 4.700 4.900 9,600 4.8146 -1.03%
2020-09-01 0 0.485 0.465 0.490 0.465 0.495 100,000 47,780 0.4778 4.850 4.650 4.900 4.650 4.950 10,000 4.7780 2.11%
2020-08-31 0 0.475 0.470 0.550 0.470 0.480 116,000 55,120 0.4752 4.750 4.700 5.500 4.700 4.800 11,600 4.7517 1.06%
2020-08-28 0 0.470 0.470 0.550 0.470 0.480 108,000 51,540 0.4772 4.700 4.700 5.500 4.700 4.800 10,800 4.7722 0.00%
2020-08-27 0 0.470 0.470 0.600 0.470 0.480 108,000 51,380 0.4757 4.700 4.700 6.000 4.700 4.800 10,800 4.7574 -1.05%
2020-08-26 0 0.475 0.475 0.485 0.475 0.485 124,000 59,420 0.4792 4.750 4.750 4.850 4.750 4.850 12,400 4.7919 -1.04%
2020-08-25 0 0.480 0.480 0.495 0.475 0.490 132,000 63,480 0.4809 4.800 4.800 4.950 4.750 4.900 13,200 4.8091 1.05%
2020-08-24 0 0.475 0.470 0.485 0.475 0.485 132,000 63,400 0.4803 4.750 4.700 4.850 4.750 4.850 13,200 4.8030 -3.06%
2020-08-21 0 0.490 0.485 0.500 0.475 0.490 76,000 36,740 0.4834 4.900 4.850 5.000 4.750 4.900 7,600 4.8342 -1.01%
2020-08-20 0 0.495 0.480 0.500 0.480 0.500 112,000 54,520 0.4868 4.950 4.800 5.000 4.800 5.000 11,200 4.8679 -1.00%
2020-08-19 0 0.500 0.485 0.500 0.485 0.510 136,000 67,480 0.4962 5.000 4.850 5.000 4.850 5.100 13,600 4.9618 2.04%
2020-08-18 0 0.490 0.490 0.520 0.485 0.495 152,000 73,880 0.4861 4.900 4.900 5.200 4.850 4.950 15,200 4.8605 1.03%
2020-08-17 0 0.485 0.485 0.500 0.460 0.500 112,000 54,940 0.4905 4.850 4.850 5.000 4.600 5.000 11,200 4.9054 2.11%
2020-08-14 0 0.475 0.465 0.500 0.440 0.475 244,000 114,340 0.4686 4.750 4.650 5.000 4.400 4.750 24,400 4.6861 6.74%
2020-08-13 0 0.445 0.445 0.470 0.425 0.445 164,000 70,980 0.4328 4.450 4.450 4.700 4.250 4.450 16,400 4.3280 5.95%
2020-08-12 0 0.420 0.420 0.430 0.420 0.420 4,000 1,680 0.4200 4.200 4.200 4.300 4.200 4.200 400 4.2000 -2.33%
2020-08-11 0 0.430 0.425 0.430 0.425 0.430 8,000 3,420 0.4275 4.300 4.250 4.300 4.250 4.300 800 4.2750 0.00%
2020-08-10 0 0.430 0.425 0.470 0.430 0.430 4,000 1,720 0.4300 4.300 4.250 4.700 4.300 4.300 400 4.3000 0.00%
2020-08-07 0 0.430 0.425 0.470 0.425 0.430 8,000 3,420 0.4275 4.300 4.250 4.700 4.250 4.300 800 4.2750 1.18%
2020-08-06 0 0.425 0.425 0.470 0.425 0.425 24,000 10,200 0.4250 4.250 4.250 4.700 4.250 4.250 2,400 4.2500 0.00%
2020-08-05 0 0.425 0.425 0.470 0.425 0.435 8,000 3,440 0.4300 4.250 4.250 4.700 4.250 4.350 800 4.3000 -1.16%
2020-08-04 0 0.430 0.425 0.460 0.425 0.430 8,000 3,420 0.4275 4.300 4.250 4.600 4.250 4.300 800 4.2750 0.00%
2020-08-03 0 0.430 0.430 0.470 0.425 0.425 8,000 3,400 0.4250 4.300 4.300 4.700 4.250 4.250 800 4.2500 0.00%
2020-07-31 0 0.430 0.430 0.470 0.430 0.435 12,000 5,200 0.4333 4.300 4.300 4.700 4.300 4.350 1,200 4.3333 -1.15%
2020-07-30 0 0.435 0.435 0.465 0.430 0.435 12,000 5,180 0.4317 4.350 4.350 4.650 4.300 4.350 1,200 4.3167 0.00%
2020-07-29 0 0.435 0.435 0.470 0.430 0.430 8,000 3,440 0.4300 4.350 4.350 4.700 4.300 4.300 800 4.3000 1.16%
2020-07-28 0 0.430 0.425 0.470 0.430 0.430 8,000 3,440 0.4300 4.300 4.250 4.700 4.300 4.300 800 4.3000 -1.15%
2020-07-27 0 0.435 0.435 0.465 0.430 0.430 8,000 3,440 0.4300 4.350 4.350 4.650 4.300 4.300 800 4.3000 0.00%
2020-07-24 0 0.435 0.430 0.470 0.430 0.435 8,000 3,460 0.4325 4.350 4.300 4.700 4.300 4.350 800 4.3250 1.16%
2020-07-23 0 0.430 0.425 0.470 0.430 0.430 8,000 3,440 0.4300 4.300 4.250 4.700 4.300 4.300 800 4.3000 0.00%
2020-07-22 0 0.430 0.425 0.470 0.430 0.435 8,000 3,460 0.4325 4.300 4.250 4.700 4.300 4.350 800 4.3250 1.18%
2020-07-21 0 0.425 0.425 0.455 0.425 0.450 128,000 57,120 0.4463 4.250 4.250 4.550 4.250 4.500 12,800 4.4625 -3.41%
2020-07-20 0 0.440 0.425 0.470 0.430 0.455 264,000 114,280 0.4329 4.400 4.250 4.700 4.300 4.550 26,400 4.3288 0.00%
2020-07-17 0 0.440 0.440 0.470 0.440 0.465 108,000 47,820 0.4428 4.400 4.400 4.700 4.400 4.650 10,800 4.4278 -4.35%
2020-07-16 0 0.460 0.460 0.470 0.450 0.460 24,000 10,920 0.4550 4.600 4.600 4.700 4.500 4.600 2,400 4.5500 -1.08%
2020-07-15 0 0.465 0.455 0.470 0.460 0.465 16,000 7,380 0.4613 4.650 4.550 4.700 4.600 4.650 1,600 4.6125 3.33%
2020-07-14 0 0.450 0.450 0.470 0.440 0.470 100,000 45,380 0.4538 4.500 4.500 4.700 4.400 4.700 10,000 4.5380 -5.26%
2020-07-13 0 0.475 0.460 0.510 0.460 0.475 72,000 33,220 0.4614 4.750 4.600 5.100 4.600 4.750 7,200 4.6139 3.26%
2020-07-10 0 0.460 0.440 0.500 0.450 0.460 40,000 18,040 0.4510 4.600 4.400 5.000 4.500 4.600 4,000 4.5100 0.00%
2020-07-09 0 0.460 0.440 0.460 0.460 0.510 340,000 161,640 0.4754 4.600 4.400 4.600 4.600 5.100 34,000 4.7541 -7.07%
2020-07-08 0 0.495 0.500 0.510 0.495 0.500 56,000 27,860 0.4975 4.950 5.000 5.100 4.950 5.000 5,600 4.9750 -1.00%
2020-07-07 0 0.500 0.485 0.500 0.470 0.500 88,000 42,240 0.4800 5.000 4.850 5.000 4.700 5.000 8,800 4.8000 0.00%
2020-07-06 0 0.500 0.495 0.500 0.460 0.500 492,000 239,340 0.4865 5.000 4.950 5.000 4.600 5.000 49,200 4.8646 6.38%
2020-07-03 0 0.470 0.490 0.500 0.440 0.510 432,000 202,060 0.4677 4.700 4.900 5.000 4.400 5.100 43,200 4.6773 -4.08%
2020-07-02 0 0.490 0.490 0.500 0.490 0.570 556,000 285,960 0.5143 4.900 4.900 5.000 4.900 5.700 55,600 5.1432 -10.91%
2020-06-30 0 0.550 0.550 0.590 0.550 0.560 60,000 33,440 0.5573 5.500 5.500 5.900 5.500 5.600 6,000 5.5733 -1.79%
2020-06-29 0 0.560 0.560 0.600 0.560 0.570 48,000 27,080 0.5642 5.600 5.600 6.000 5.600 5.700 4,800 5.6417 -3.45%
2020-06-26 0 0.580 0.560 0.580 0.570 0.580 44,000 25,280 0.5745 5.800 5.600 5.800 5.700 5.800 4,400 5.7455 1.75%
2020-06-24 0 0.570 0.560 0.570 0.560 0.570 40,000 22,640 0.5660 5.700 5.600 5.700 5.600 5.700 4,000 5.6600 1.79%
2020-06-23 0 0.560 0.560 0.600 0.560 0.590 60,000 34,200 0.5700 5.600 5.600 6.000 5.600 5.900 6,000 5.7000 -3.45%
2020-06-22 0 0.580 0.550 0.580 0.570 0.580 48,000 27,640 0.5758 5.800 5.500 5.800 5.700 5.800 4,800 5.7583 1.75%
2020-06-19 0 0.570 0.570 0.580 0.570 0.600 44,000 25,520 0.5800 5.700 5.700 5.800 5.700 6.000 4,400 5.8000 -1.72%
2020-06-18 0 0.580 0.550 0.580 0.550 0.580 68,000 37,960 0.5582 5.800 5.500 5.800 5.500 5.800 6,800 5.5824 3.57%
2020-06-17 0 0.560 0.550 0.600 0.560 0.570 84,000 47,160 0.5614 5.600 5.500 6.000 5.600 5.700 8,400 5.6143 1.82%
2020-06-16 0 0.550 0.550 0.560 0.550 0.560 104,000 58,160 0.5592 5.500 5.500 5.600 5.500 5.600 10,400 5.5923 0.00%
2020-06-15 0 0.550 0.550 0.600 0.550 0.570 200,000 112,040 0.5602 5.500 5.500 6.000 5.500 5.700 20,000 5.6020 -1.79%
2020-06-12 0 0.560 0.560 0.570 0.560 0.570 72,000 40,520 0.5628 5.600 5.600 5.700 5.600 5.700 7,200 5.6278 -1.75%
2020-06-11 0 0.570 0.560 0.640 0.560 0.570 64,000 36,440 0.5694 5.700 5.600 6.400 5.600 5.700 6,400 5.6938 -1.72%
2020-06-10 0 0.580 0.570 0.600 0.560 0.580 60,000 34,640 0.5773 5.800 5.700 6.000 5.600 5.800 6,000 5.7733 -1.69%
2020-06-09 0 0.590 0.560 0.600 0.550 0.590 740,000 416,680 0.5631 5.900 5.600 6.000 5.500 5.900 74,000 5.6308 -1.67%
2020-06-08 0 0.600 0.580 0.640 0.600 0.600 36,000 21,600 0.6000 6.000 5.800 6.400 6.000 6.000 3,600 6.0000 -1.64%
2020-06-05 0 0.610 0.600 0.610 0.590 0.610 168,000 101,560 0.6045 6.100 6.000 6.100 5.900 6.100 16,800 6.0452 -1.61%
2020-06-04 0 0.620 0.620 0.690 0.580 0.630 332,000 202,120 0.6088 6.200 6.200 6.900 5.800 6.300 33,200 6.0880 5.08%
2020-06-03 0 0.590 0.590 0.600 0.590 0.600 40,000 23,920 0.5980 5.900 5.900 6.000 5.900 6.000 4,000 5.9800 -1.67%
2020-06-02 0 0.600 0.590 0.640 0.600 0.630 24,000 14,880 0.6200 6.000 5.900 6.400 6.000 6.300 2,400 6.2000 0.00%
2020-06-01 0 0.600 0.560 0.640 0.560 0.640 580,000 349,480 0.6026 6.000 5.600 6.400 5.600 6.400 58,000 6.0255 0.00%
2020-05-29 0 0.600 0.590 0.610 0.600 0.620 80,000 48,920 0.6115 6.000 5.900 6.100 6.000 6.200 8,000 6.1150 -1.64%
2020-05-28 0 0.610 0.600 0.610 0.590 0.620 96,000 58,320 0.6075 6.100 6.000 6.100 5.900 6.200 9,600 6.0750 0.00%
2020-05-27 0 0.610 0.610 0.680 0.600 0.610 108,000 65,760 0.6089 6.100 6.100 6.800 6.000 6.100 10,800 6.0889 -1.61%
2020-05-26 0 0.620 0.620 0.650 0.620 0.680 128,000 80,160 0.6263 6.200 6.200 6.500 6.200 6.800 12,800 6.2625 -3.12%
2020-05-25 0 0.640 0.620 0.640 0.640 0.650 64,000 41,520 0.6488 6.400 6.200 6.400 6.400 6.500 6,400 6.4875 0.00%
2020-05-22 0 0.640 0.640 0.690 0.620 0.640 92,000 57,800 0.6283 6.400 6.400 6.900 6.200 6.400 9,200 6.2826 0.00%
2020-05-21 0 0.640 0.610 0.650 0.640 0.650 52,000 33,400 0.6423 6.400 6.100 6.500 6.400 6.500 5,200 6.4231 0.00%
2020-05-20 0 0.640 0.640 0.660 0.630 0.650 152,000 98,480 0.6479 6.400 6.400 6.600 6.300 6.500 15,200 6.4789 0.00%
2020-05-19 0 0.640 0.630 0.650 0.630 0.660 80,000 51,480 0.6435 6.400 6.300 6.500 6.300 6.600 8,000 6.4350 -1.54%
2020-05-18 0 0.650 0.650 0.680 0.590 0.700 1,392,000 901,200 0.6474 6.500 6.500 6.800 5.900 7.000 139,200 6.4741 4.84%
2020-05-15 0 0.620 0.600 0.620 0.590 0.640 388,000 239,920 0.6184 6.200 6.000 6.200 5.900 6.400 38,800 6.1835 -1.59%
2020-05-14 0 0.630 0.620 0.630 0.580 0.630 420,000 255,880 0.6092 6.300 6.200 6.300 5.800 6.300 42,000 6.0924 5.00%
2020-05-13 0 0.600 0.590 0.630 0.600 0.630 60,000 37,560 0.6260 6.000 5.900 6.300 6.000 6.300 6,000 6.2600 0.00%
2020-05-12 0 0.600 0.600 0.620 0.580 0.650 200,000 121,960 0.6098 6.000 6.000 6.200 5.800 6.500 20,000 6.0980 -4.76%
2020-05-11 0 0.630 0.630 0.640 0.610 0.660 88,000 54,960 0.6245 6.300 6.300 6.400 6.100 6.600 8,800 6.2455 -1.56%
2020-05-08 0 0.640 0.610 0.640 0.660 0.660 36,000 23,760 0.6600 6.400 6.100 6.400 6.600 6.600 3,600 6.6000 -3.03%
2020-05-07 0 0.660 0.640 0.690 0.660 0.710 584,000 390,480 0.6686 6.600 6.400 6.900 6.600 7.100 58,400 6.6863 -5.71%
2020-05-06 0 0.700 0.700 0.800 0.600 0.650 216,000 136,400 0.6315 7.000 7.000 8.000 6.000 6.500 21,600 6.3148 12.90%
2020-05-05 0 0.620 0.610 0.620 0.610 0.620 56,000 34,520 0.6164 6.200 6.100 6.200 6.100 6.200 5,600 6.1643 -1.59%
2020-05-04 0 0.630 0.600 0.640 0.620 0.630 68,000 42,240 0.6212 6.300 6.000 6.400 6.200 6.300 6,800 6.2118 0.00%
2020-04-29 0 0.630 0.600 0.630 0.620 0.630 36,000 22,360 0.6211 6.300 6.000 6.300 6.200 6.300 3,600 6.2111 5.00%
2020-04-28 0 0.600 0.600 0.610 0.590 0.650 360,000 223,800 0.6217 6.000 6.000 6.100 5.900 6.500 36,000 6.2167 -7.69%
2020-04-27 0 0.650 0.620 0.650 0.640 0.650 64,000 41,040 0.6413 6.500 6.200 6.500 6.400 6.500 6,400 6.4125 1.56%
2020-04-24 0 0.640 0.630 0.640 0.610 0.640 160,000 100,320 0.6270 6.400 6.300 6.400 6.100 6.400 16,000 6.2700 0.00%
2020-04-23 0 0.640 0.640 0.690 0.620 0.640 144,000 90,680 0.6297 6.400 6.400 6.900 6.200 6.400 14,400 6.2972 3.23%
2020-04-22 0 0.620 0.620 0.860 0.620 0.620 40,000 24,800 0.6200 6.200 6.200 8.600 6.200 6.200 4,000 6.2000 -3.12%
2020-04-21 0 0.640 0.630 0.820 0.640 0.650 36,000 23,120 0.6422 6.400 6.300 8.200 6.400 6.500 3,600 6.4222 0.00%
2020-04-20 0 0.640 0.610 0.650 0.640 0.670 80,000 52,640 0.6580 6.400 6.100 6.500 6.400 6.700 8,000 6.5800 -1.54%
2020-04-17 0 0.650 0.610 0.650 0.640 0.660 40,000 25,920 0.6480 6.500 6.100 6.500 6.400 6.600 4,000 6.4800 0.00%
2020-04-16 0 0.650 0.620 0.660 0.630 0.680 68,000 43,880 0.6453 6.500 6.200 6.600 6.300 6.800 6,800 6.4529 6.56%
2020-04-15 0 0.610 0.600 0.620 0.610 0.630 192,000 117,560 0.6123 6.100 6.000 6.200 6.100 6.300 19,200 6.1229 -1.61%
2020-04-14 0 0.620 0.620 0.640 0.610 0.660 184,000 115,960 0.6302 6.200 6.200 6.400 6.100 6.600 18,400 6.3022 -1.59%
2020-04-09 0 0.630 0.620 0.630 0.620 0.670 324,000 210,000 0.6481 6.300 6.200 6.300 6.200 6.700 32,400 6.4815 -4.55%
2020-04-08 0 0.660 0.650 0.660 0.650 0.670 60,000 39,400 0.6567 6.600 6.500 6.600 6.500 6.700 6,000 6.5667 -1.49%
2020-04-07 0 0.670 0.670 0.690 0.670 0.710 148,000 101,040 0.6827 6.700 6.700 6.900 6.700 7.100 14,800 6.8270 -1.47%
2020-04-06 0 0.680 0.660 0.680 0.670 0.700 64,000 43,720 0.6831 6.800 6.600 6.800 6.700 7.000 6,400 6.8313 1.49%
2020-04-03 0 0.670 0.640 0.670 0.640 0.730 92,000 61,080 0.6639 6.700 6.400 6.700 6.400 7.300 9,200 6.6391 -2.90%
2020-04-02 0 0.690 0.680 0.690 0.630 0.790 1,364,000 933,680 0.6845 6.900 6.800 6.900 6.300 7.900 136,400 6.8452 -9.21%
2020-04-01 0 0.760 0.740 0.760 0.740 0.800 120,000 91,080 0.7590 7.600 7.400 7.600 7.400 8.000 12,000 7.5900 -1.30%
2020-03-31 0 0.770 0.760 0.770 0.750 0.850 440,000 349,320 0.7939 7.700 7.600 7.700 7.500 8.500 44,000 7.9391 -4.94%
2020-03-30 0 0.810 0.800 0.810 0.780 0.850 132,000 107,560 0.8148 8.100 8.000 8.100 7.800 8.500 13,200 8.1485 1.25%
2020-03-27 0 0.800 0.780 0.810 0.750 0.880 436,000 340,680 0.7814 8.000 7.800 8.100 7.500 8.800 43,600 7.8138 3.90%
2020-03-26 0 0.770 0.750 0.780 0.750 0.820 564,000 431,560 0.7652 7.700 7.500 7.800 7.500 8.200 56,400 7.6518 -1.28%
2020-03-25 0 0.780 0.770 0.800 0.760 0.810 252,000 200,120 0.7941 7.800 7.700 8.000 7.600 8.100 25,200 7.9413 -1.27%
2020-03-24 0 0.790 0.780 0.810 0.780 0.830 272,000 216,920 0.7975 7.900 7.800 8.100 7.800 8.300 27,200 7.9750 -4.82%
2020-03-23 0 0.830 0.820 0.830 0.820 0.900 464,000 392,360 0.8456 8.300 8.200 8.300 8.200 9.000 46,400 8.4560 1.22%
2020-03-20 0 0.820 0.770 0.830 0.680 0.910 1,660,000 1,317,960 0.7940 8.200 7.700 8.300 6.800 9.100 166,000 7.9395 17.14%
2020-03-19 0 0.700 0.690 0.700 0.630 0.730 1,084,000 730,400 0.6738 7.000 6.900 7.000 6.300 7.300 108,400 6.7380 -2.78%
2020-03-18 0 0.720 0.720 0.730 0.700 0.760 188,000 135,080 0.7185 7.200 7.200 7.300 7.000 7.600 18,800 7.1851 -1.37%
2020-03-17 0 0.730 0.730 0.740 0.700 0.780 260,000 190,680 0.7334 7.300 7.300 7.400 7.000 7.800 26,000 7.3338 -1.35%
2020-03-16 0 0.740 0.660 0.750 0.650 0.780 780,000 563,720 0.7227 7.400 6.600 7.500 6.500 7.800 78,000 7.2272 8.82%
2020-03-13 0 0.680 0.630 0.680 0.540 0.680 1,124,000 649,720 0.5780 6.800 6.300 6.800 5.400 6.800 112,400 5.7804 7.94%
2020-03-12 0 0.630 0.620 0.630 0.560 0.640 5,884,000 3,481,200 0.5916 6.300 6.200 6.300 5.600 6.400 588,400 5.9164 0.00%
2020-03-11 0 0.630 0.630 0.650 0.620 0.700 700,000 458,320 0.6547 6.300 6.300 6.500 6.200 7.000 70,000 6.5474 -7.35%
2020-03-10 0 0.680 0.680 0.720 0.630 0.730 500,000 334,720 0.6694 6.800 6.800 7.200 6.300 7.300 50,000 6.6944 -8.11%
2020-03-09 0 0.740 0.720 0.750 0.720 0.780 248,000 191,760 0.7732 7.400 7.200 7.500 7.200 7.800 24,800 7.7323 5.71%
2020-03-06 0 0.700 0.700 0.710 0.650 0.730 2,176,000 1,499,120 0.6889 7.000 7.000 7.100 6.500 7.300 217,600 6.8893 11.11%
2020-03-05 0 0.630 0.630 0.650 0.570 0.900 3,132,000 2,215,400 0.7073 6.300 6.300 6.500 5.700 9.000 313,200 7.0734 12.50%
2020-03-04 0 0.560 0.560 0.570 0.540 0.580 676,000 375,400 0.5553 5.600 5.600 5.700 5.400 5.800 67,600 5.5533 7.69%
2020-03-03 0 0.520 0.520 0.550 0.465 0.530 1,012,000 511,320 0.5053 5.200 5.200 5.500 4.650 5.300 101,200 5.0526 11.83%
2020-03-02 0 0.465 0.465 0.480 0.445 0.485 1,940,000 904,740 0.4664 4.650 4.650 4.800 4.450 4.850 194,000 4.6636 5.68%
2020-02-28 0 0.440 0.430 0.450 0.440 0.450 320,000 140,900 0.4403 4.400 4.300 4.500 4.400 4.500 32,000 4.4031 1.15%
2020-02-27 0 0.435 0.435 0.440 0.395 0.445 2,116,000 929,040 0.4391 4.350 4.350 4.400 3.950 4.450 211,600 4.3905 7.41%
2020-02-26 0 0.405 0.405 0.410 0.385 0.420 2,568,000 1,001,320 0.3899 4.050 4.050 4.100 3.850 4.200 256,800 3.8992 3.85%
2020-02-25 0 0.390 0.390 0.395 0.370 0.395 176,000 67,880 0.3857 3.900 3.900 3.950 3.700 3.950 17,600 3.8568 6.85%
2020-02-24 0 0.365 0.360 0.375 0.365 0.380 24,000 8,940 0.3725 3.650 3.600 3.750 3.650 3.800 2,400 3.7250 1.39%
2020-02-21 0 0.360 0.370 0.380 0.360 0.380 632,000 231,620 0.3665 3.600 3.700 3.800 3.600 3.800 63,200 3.6649 4.35%
2020-02-20 0 0.345 0.345 0.365 0.325 0.350 696,000 230,380 0.3310 3.450 3.450 3.650 3.250 3.500 69,600 3.3101 2.99%
2020-02-19 0 0.335 0.330 0.340 0.315 0.345 312,000 98,480 0.3156 3.350 3.300 3.400 3.150 3.450 31,200 3.1564 9.84%
2020-02-18 0 0.305 0.305 0.335 0.275 0.330 640,000 191,780 0.2997 3.050 3.050 3.350 2.750 3.300 64,000 2.9966 8.93%
2020-02-17 0 0.280 0.280 0.290 0.265 0.295 608,000 173,020 0.2846 2.800 2.800 2.900 2.650 2.950 60,800 2.8457 5.66%
2020-02-14 0 0.265 0.265 0.275 0.265 0.275 120,000 32,680 0.2723 2.650 2.650 2.750 2.650 2.750 12,000 2.7233 -1.85%
2020-02-13 0 0.270 0.270 0.280 0.270 0.280 104,000 28,500 0.2740 2.700 2.700 2.800 2.700 2.800 10,400 2.7404 0.00%
2020-02-12 0 0.270 0.270 0.280 0.260 0.270 248,000 65,740 0.2651 2.700 2.700 2.800 2.600 2.700 24,800 2.6508 -1.82%
2020-02-11 0 0.275 0.270 0.290 0.260 0.280 148,000 39,500 0.2669 2.750 2.700 2.900 2.600 2.800 14,800 2.6689 1.85%
2020-02-10 0 0.270 0.265 0.270 0.250 0.285 676,000 175,520 0.2596 2.700 2.650 2.700 2.500 2.850 67,600 2.5964 0.00%
2020-02-07 0 0.270 0.265 0.280 0.260 0.290 160,000 43,640 0.2728 2.700 2.650 2.800 2.600 2.900 16,000 2.7275 3.85%
2020-02-06 0 0.260 0.255 0.265 0.249 0.265 192,000 48,872 0.2545 2.600 2.550 2.650 2.490 2.650 19,200 2.5454 5.26%
2020-02-05 0 0.247 0.247 0.300 0.245 0.265 208,000 51,720 0.2487 2.470 2.470 3.000 2.450 2.650 20,800 2.4865 2.07%
2020-02-04 0 0.242 0.240 0.270 0.242 0.242 4,000 968 0.2420 2.420 2.400 2.700 2.420 2.420 400 2.4200 2.54%
2020-02-03 0 0.236 0.236 0.243 0.233 0.243 864,000 204,400 0.2366 2.360 2.360 2.430 2.330 2.430 86,400 2.3657 -2.88%
2020-01-31 0 0.243 0.239 0.240 0.240 0.265 412,000 102,184 0.2480 2.430 2.390 2.400 2.400 2.650 41,200 2.4802 -2.80%
2020-01-30 0 0.250 0.245 0.250 0.245 0.260 692,000 172,200 0.2488 2.500 2.450 2.500 2.450 2.600 69,200 2.4884 -9.09%
2020-01-29 0 0.275 0.265 0.275 0.270 0.285 20,000 5,600 0.2800 2.750 2.650 2.750 2.700 2.850 2,000 2.8000 -5.17%
2020-01-24 0 0.290 0.275 0.290 0.275 0.320 448,000 131,340 0.2932 2.900 2.750 2.900 2.750 3.200 44,800 2.9317 -3.33%
2020-01-23 0 0.300 0.300 0.325 0.300 0.350 184,000 62,220 0.3382 3.000 3.000 3.250 3.000 3.500 18,400 3.3815 -15.49%
2020-01-22 0 0.355 0.350 0.355 0.350 0.360 100,000 35,340 0.3534 3.550 3.500 3.550 3.500 3.600 10,000 3.5340 -1.39%
2020-01-21 0 0.360 0.355 0.360 0.360 0.370 104,000 37,820 0.3637 3.600 3.550 3.600 3.600 3.700 10,400 3.6365 -1.37%
2020-01-20 0 0.365 0.365 0.370 0.365 0.375 24,000 8,900 0.3708 3.650 3.650 3.700 3.650 3.750 2,400 3.7083 -1.35%
2020-01-17 0 0.370 0.365 0.370 0.365 0.395 404,000 151,500 0.3750 3.700 3.650 3.700 3.650 3.950 40,400 3.7500 -5.13%
2020-01-16 0 0.390 0.385 0.390 0.385 0.390 28,000 10,900 0.3893 3.900 3.850 3.900 3.850 3.900 2,800 3.8929 0.00%
2020-01-15 0 0.390 0.380 0.390 0.380 0.390 256,000 98,340 0.3841 3.900 3.800 3.900 3.800 3.900 25,600 3.8414 0.00%
2020-01-14 0 0.390 0.385 0.390 0.385 0.395 112,000 43,760 0.3907 3.900 3.850 3.900 3.850 3.950 11,200 3.9071 -1.27%
2020-01-13 0 0.395 0.390 0.395 0.390 0.400 240,000 94,480 0.3937 3.950 3.900 3.950 3.900 4.000 24,000 3.9367 0.00%
2020-01-10 0 0.395 0.395 0.400 0.390 0.400 92,000 36,400 0.3957 3.950 3.950 4.000 3.900 4.000 9,200 3.9565 -1.25%
2020-01-09 0 0.400 0.395 0.400 0.385 0.400 92,000 36,140 0.3928 4.000 3.950 4.000 3.850 4.000 9,200 3.9283 -1.23%
2020-01-08 0 0.405 0.390 0.405 0.390 0.420 360,000 143,120 0.3976 4.050 3.900 4.050 3.900 4.200 36,000 3.9756 -1.22%
2020-01-07 0 0.410 0.400 0.410 0.390 0.410 112,000 44,760 0.3996 4.100 4.000 4.100 3.900 4.100 11,200 3.9964 2.50%
2020-01-06 0 0.400 0.390 0.400 0.395 0.400 416,000 165,580 0.3980 4.000 3.900 4.000 3.950 4.000 41,600 3.9803 0.00%
2020-01-03 0 0.400 0.395 0.400 0.395 0.420 168,000 68,280 0.4064 4.000 3.950 4.000 3.950 4.200 16,800 4.0643 -2.44%
2020-01-02 0 0.410 0.400 0.410 0.400 0.410 32,000 12,960 0.4050 4.100 4.000 4.100 4.000 4.100 3,200 4.0500 0.00%
2019-12-31 0 0.410 0.400 0.415 0.410 0.415 48,000 19,900 0.4146 4.100 4.000 4.150 4.100 4.150 4,800 4.1458 1.23%
2019-12-30 0 0.405 0.400 0.405 0.405 0.415 312,000 127,380 0.4083 4.050 4.000 4.050 4.050 4.150 31,200 4.0827 -2.41%
2019-12-27 0 0.415 0.400 0.415 0.400 0.420 512,000 210,660 0.4114 4.150 4.000 4.150 4.000 4.200 51,200 4.1145 0.00%
2019-12-24 0 0.415 0.405 0.415 0.415 0.420 48,000 20,100 0.4188 4.150 4.050 4.150 4.150 4.200 4,800 4.1875 -1.19%
2019-12-23 0 0.420 0.400 0.420 0.415 0.420 72,000 30,200 0.4194 4.200 4.000 4.200 4.150 4.200 7,200 4.1944 -1.18%
2019-12-20 0 0.425 0.410 0.425 0.410 0.425 104,000 43,240 0.4158 4.250 4.100 4.250 4.100 4.250 10,400 4.1577 1.19%
2019-12-19 0 0.420 0.405 0.420 0.400 0.420 104,000 43,280 0.4162 4.200 4.050 4.200 4.000 4.200 10,400 4.1615 1.20%
2019-12-18 0 0.415 0.400 0.415 0.400 0.425 308,000 129,820 0.4215 4.150 4.000 4.150 4.000 4.250 30,800 4.2149 -1.19%
2019-12-17 0 0.420 0.420 0.425 0.420 0.420 96,000 40,320 0.4200 4.200 4.200 4.250 4.200 4.200 9,600 4.2000 1.20%
2019-12-16 0 0.415 0.400 0.425 0.415 0.425 24,000 10,080 0.4200 4.150 4.000 4.250 4.150 4.250 2,400 4.2000 -1.19%
2019-12-13 0 0.420 0.415 0.420 0.400 0.420 96,000 40,160 0.4183 4.200 4.150 4.200 4.000 4.200 9,600 4.1833 3.70%
2019-12-12 0 0.405 0.400 0.420 0.400 0.425 348,000 146,540 0.4211 4.050 4.000 4.200 4.000 4.250 34,800 4.2109 -4.71%
2019-12-11 0 0.425 0.410 0.425 0.400 0.425 108,000 45,660 0.4228 4.250 4.100 4.250 4.000 4.250 10,800 4.2278 1.19%
2019-12-10 0 0.420 0.410 0.420 0.420 0.425 372,000 157,920 0.4245 4.200 4.100 4.200 4.200 4.250 37,200 4.2452 -1.18%
2019-12-09 0 0.425 0.405 0.425 0.405 0.465 2,444,000 1,047,540 0.4286 4.250 4.050 4.250 4.050 4.650 244,400 4.2862 -15.00%
2019-12-06 0 0.500 0.480 0.540 0.425 0.500 1,372,000 608,900 0.4438 5.000 4.800 5.400 4.250 5.000 137,200 4.4380 9.89%
2019-12-05 0 0.455 0.410 0.460 0.415 0.455 904,000 398,820 0.4412 4.550 4.100 4.600 4.150 4.550 90,400 4.4117 10.98%
2019-12-04 0 0.410 0.365 0.425 0.355 0.425 2,800,000 1,135,360 0.4055 4.100 3.650 4.250 3.550 4.250 280,000 4.0549 1.23%
2019-12-03 0 0.405 0.400 0.405 0.400 0.425 184,000 74,780 0.4064 4.050 4.000 4.050 4.000 4.250 18,400 4.0641 -3.57%
2019-12-02 0 0.420 0.400 0.420 0.425 0.425 8,000 3,400 0.4250 4.200 4.000 4.200 4.250 4.250 800 4.2500 1.20%
2019-11-29 0 0.415 0.400 0.420 0.415 0.420 32,000 13,420 0.4194 4.150 4.000 4.200 4.150 4.200 3,200 4.1938 1.22%
2019-11-28 0 0.410 0.400 0.410 0.400 0.410 1,380,000 565,720 0.4099 4.100 4.000 4.100 4.000 4.100 138,000 4.0994 -2.38%
2019-11-27 0 0.420 0.410 0.420 0.420 0.430 48,000 20,560 0.4283 4.200 4.100 4.200 4.200 4.300 4,800 4.2833 -2.33%
2019-11-26 0 0.430 0.420 0.430 0.430 0.430 12,000 5,160 0.4300 4.300 4.200 4.300 4.300 4.300 1,200 4.3000 0.00%
2019-11-25 0 0.430 0.420 0.430 0.430 0.440 32,000 14,020 0.4381 4.300 4.200 4.300 4.300 4.400 3,200 4.3813 -4.44%
2019-11-22 0 0.450 0.445 0.450 0.450 0.450 8,000 3,600 0.4500 4.500 4.450 4.500 4.500 4.500 800 4.5000 2.27%
2019-11-21 0 0.440 0.420 0.455 0.420 0.460 180,000 79,460 0.4414 4.400 4.200 4.550 4.200 4.600 18,000 4.4144 -2.22%
2019-11-20 0 0.450 0.420 0.570 0.425 0.450 1,004,000 433,900 0.4322 4.500 4.200 5.700 4.250 4.500 100,400 4.3217 4.65%
2019-11-19 0 0.430 0.420 0.430 0.430 0.435 400,000 173,000 0.4325 4.300 4.200 4.300 4.300 4.350 40,000 4.3250 0.00%
2019-11-18 0 0.430 0.430 0.435 0.430 0.435 320,000 139,100 0.4347 4.300 4.300 4.350 4.300 4.350 32,000 4.3469 -2.27%
2019-11-15 0 0.440 0.425 0.440 0.425 0.440 720,000 310,160 0.4308 4.400 4.250 4.400 4.250 4.400 72,000 4.3078 1.15%
2019-11-14 0 0.435 0.430 0.435 0.430 0.440 132,000 57,580 0.4362 4.350 4.300 4.350 4.300 4.400 13,200 4.3621 -1.14%
2019-11-13 0 0.440 0.435 0.440 0.435 0.440 208,000 90,620 0.4357 4.400 4.350 4.400 4.350 4.400 20,800 4.3567 0.00%
2019-11-12 0 0.440 0.435 0.440 0.435 0.440 192,000 84,080 0.4379 4.400 4.350 4.400 4.350 4.400 19,200 4.3792 0.00%
2019-11-11 0 0.440 0.430 0.435 0.435 0.440 180,000 78,680 0.4371 4.400 4.300 4.350 4.350 4.400 18,000 4.3711 0.00%
2019-11-08 0 0.440 0.435 0.440 0.435 0.440 108,000 47,080 0.4359 4.400 4.350 4.400 4.350 4.400 10,800 4.3593 2.33%
2019-11-07 0 0.430 0.430 0.440 0.430 0.440 440,000 192,300 0.4370 4.300 4.300 4.400 4.300 4.400 44,000 4.3705 -2.27%
2019-11-06 0 0.440 0.425 0.440 0.430 0.440 264,000 115,900 0.4390 4.400 4.250 4.400 4.300 4.400 26,400 4.3902 0.00%
2019-11-05 0 0.440 0.420 0.440 0.420 0.440 120,000 52,380 0.4365 4.400 4.200 4.400 4.200 4.400 12,000 4.3650 0.00%
2019-11-04 0 0.440 0.450 0.455 0.420 0.450 180,000 79,160 0.4398 4.400 4.500 4.550 4.200 4.500 18,000 4.3978 -3.30%
2019-11-01 0 0.455 0.440 0.470 0.370 0.455 436,000 189,120 0.4338 4.550 4.400 4.700 3.700 4.550 43,600 4.3376 3.41%
2019-10-31 0 0.440 0.420 0.440 0.425 0.445 136,000 59,480 0.4374 4.400 4.200 4.400 4.250 4.450 13,600 4.3735 -2.22%
2019-10-30 0 0.450 0.435 0.450 0.435 0.450 244,000 108,360 0.4441 4.500 4.350 4.500 4.350 4.500 24,400 4.4410 0.00%
2019-10-29 0 0.450 0.430 0.450 0.435 0.450 184,000 81,900 0.4451 4.500 4.300 4.500 4.350 4.500 18,400 4.4511 1.12%
2019-10-28 0 0.445 0.420 0.445 0.435 0.455 272,000 119,700 0.4401 4.450 4.200 4.450 4.350 4.550 27,200 4.4007 0.00%
2019-10-25 0 0.445 0.435 0.445 0.440 0.450 204,000 90,600 0.4441 4.450 4.350 4.450 4.400 4.500 20,400 4.4412 0.00%
2019-10-24 0 0.445 0.435 0.445 0.435 0.450 208,000 92,460 0.4445 4.450 4.350 4.450 4.350 4.500 20,800 4.4452 0.00%
2019-10-23 0 0.445 0.445 0.450 0.440 0.450 216,000 96,180 0.4453 4.450 4.450 4.500 4.400 4.500 21,600 4.4528 0.00%
2019-10-22 0 0.445 0.445 0.450 0.435 0.450 208,000 92,560 0.4450 4.450 4.450 4.500 4.350 4.500 20,800 4.4500 -1.11%
2019-10-21 0 0.450 0.450 0.455 0.445 0.455 208,000 93,540 0.4497 4.500 4.500 4.550 4.450 4.550 20,800 4.4971 0.00%
2019-10-18 0 0.450 0.445 0.450 0.435 0.450 236,000 105,000 0.4449 4.500 4.450 4.500 4.350 4.500 23,600 4.4492 0.00%
2019-10-17 0 0.450 0.445 0.450 0.450 0.455 192,000 86,420 0.4501 4.500 4.450 4.500 4.500 4.550 19,200 4.5010 0.00%
2019-10-16 0 0.450 0.430 0.455 0.435 0.455 132,000 59,380 0.4498 4.500 4.300 4.550 4.350 4.550 13,200 4.4985 0.00%
2019-10-15 0 0.450 0.430 0.450 0.430 0.450 312,000 137,180 0.4397 4.500 4.300 4.500 4.300 4.500 31,200 4.3968 1.12%
2019-10-14 0 0.445 0.425 0.445 0.430 0.445 376,000 164,580 0.4377 4.450 4.250 4.450 4.300 4.450 37,600 4.3771 -1.11%
2019-10-11 0 0.450 0.440 0.455 0.440 0.455 196,000 88,180 0.4499 4.500 4.400 4.550 4.400 4.550 19,600 4.4990 0.00%
2019-10-10 0 0.450 0.440 0.450 0.440 0.450 236,000 105,120 0.4454 4.500 4.400 4.500 4.400 4.500 23,600 4.4542 -1.10%
2019-10-09 0 0.455 0.440 0.455 0.440 0.455 196,000 87,680 0.4473 4.550 4.400 4.550 4.400 4.550 19,600 4.4735 1.11%
2019-10-08 0 0.450 0.430 0.450 0.440 0.455 240,000 107,840 0.4493 4.500 4.300 4.500 4.400 4.550 24,000 4.4933 -1.10%
2019-10-04 0 0.455 0.455 0.460 0.440 0.460 216,000 98,140 0.4544 4.550 4.550 4.600 4.400 4.600 21,600 4.5435 0.00%
2019-10-03 0 0.455 0.445 0.455 0.435 0.455 228,000 102,220 0.4483 4.550 4.450 4.550 4.350 4.550 22,800 4.4833 1.11%
2019-10-02 0 0.450 0.440 0.450 0.440 0.450 188,000 83,360 0.4434 4.500 4.400 4.500 4.400 4.500 18,800 4.4340 -1.10%
2019-09-30 0 0.455 0.450 0.455 0.430 0.455 324,000 144,480 0.4459 4.550 4.500 4.550 4.300 4.550 32,400 4.4593 0.00%
2019-09-27 0 0.455 0.455 0.460 0.445 0.460 228,000 103,060 0.4520 4.550 4.550 4.600 4.450 4.600 22,800 4.5202 0.00%
2019-09-26 0 0.455 0.455 0.460 0.450 0.460 208,000 94,620 0.4549 4.550 4.550 4.600 4.500 4.600 20,800 4.5490 1.11%
2019-09-25 0 0.450 0.445 0.455 0.445 0.470 212,000 96,600 0.4557 4.500 4.450 4.550 4.450 4.700 21,200 4.5566 -2.17%
2019-09-24 0 0.460 0.450 0.465 0.445 0.460 248,000 113,220 0.4565 4.600 4.500 4.650 4.450 4.600 24,800 4.5653 4.55%
2019-09-23 0 0.440 0.460 0.465 0.440 0.465 252,000 115,740 0.4593 4.400 4.600 4.650 4.400 4.650 25,200 4.5929 -4.35%
2019-09-20 0 0.460 0.455 0.465 0.450 0.465 248,000 113,980 0.4596 4.600 4.550 4.650 4.500 4.650 24,800 4.5960 -2.13%
2019-09-19 0 0.470 0.450 0.470 0.460 0.470 212,000 98,360 0.4640 4.700 4.500 4.700 4.600 4.700 21,200 4.6396 1.08%
2019-09-18 0 0.465 0.465 0.470 0.450 0.475 196,000 90,940 0.4640 4.650 4.650 4.700 4.500 4.750 19,600 4.6398 1.09%
2019-09-17 0 0.460 0.455 0.465 0.450 0.465 204,000 94,300 0.4623 4.600 4.550 4.650 4.500 4.650 20,400 4.6225 1.10%
2019-09-16 0 0.455 0.455 0.460 0.450 0.465 236,000 108,020 0.4577 4.550 4.550 4.600 4.500 4.650 23,600 4.5771 -3.19%
2019-09-13 0 0.470 0.455 0.475 0.450 0.475 176,000 81,320 0.4620 4.700 4.550 4.750 4.500 4.750 17,600 4.6205 1.08%
2019-09-12 0 0.465 0.450 0.465 0.445 0.465 148,000 67,660 0.4572 4.650 4.500 4.650 4.450 4.650 14,800 4.5716 0.00%
2019-09-11 0 0.465 0.470 0.480 0.430 0.480 936,000 419,420 0.4481 4.650 4.700 4.800 4.300 4.800 93,600 4.4810 -1.06%
2019-09-10 0 0.470 0.465 0.470 0.460 0.480 212,000 99,560 0.4696 4.700 4.650 4.700 4.600 4.800 21,200 4.6962 1.08%
2019-09-09 0 0.465 0.460 0.480 0.460 0.480 260,000 121,800 0.4685 4.650 4.600 4.800 4.600 4.800 26,000 4.6846 0.00%
2019-09-06 0 0.465 0.465 0.470 0.455 0.480 304,000 141,960 0.4670 4.650 4.650 4.700 4.550 4.800 30,400 4.6697 3.33%
2019-09-05 0 0.450 0.450 0.455 0.440 0.470 468,000 212,640 0.4544 4.500 4.500 4.550 4.400 4.700 46,800 4.5436 -3.23%
2019-09-04 0 0.465 0.460 0.465 0.460 0.475 292,000 137,380 0.4705 4.650 4.600 4.650 4.600 4.750 29,200 4.7048 -1.06%
2019-09-03 0 0.470 0.460 0.470 0.450 0.490 264,000 122,380 0.4636 4.700 4.600 4.700 4.500 4.900 26,400 4.6356 2.17%
2019-09-02 0 0.460 0.450 0.460 0.445 0.460 340,000 153,660 0.4519 4.600 4.500 4.600 4.450 4.600 34,000 4.5194 10.84%
2019-08-30 0 0.415 0.415 0.470 0.415 0.475 148,600 69,320 0.4665 4.150 4.150 4.700 4.150 4.750 14,860 4.6649 -11.70%
2019-08-29 0 0.470 0.440 0.470 0.455 0.490 260,000 121,640 0.4678 4.700 4.400 4.700 4.550 4.900 26,000 4.6785 -4.08%
2019-08-28 0 0.490 0.470 0.490 0.485 0.490 127,286 61,970 0.4869 4.900 4.700 4.900 4.850 4.900 12,729 4.8686 -1.01%
2019-08-27 0 0.495 0.480 0.495 0.480 0.495 336,000 164,400 0.4893 4.950 4.800 4.950 4.800 4.950 33,600 4.8929 3.13%
2019-08-26 0 0.480 0.480 0.490 0.480 0.490 172,000 83,440 0.4851 4.800 4.800 4.900 4.800 4.900 17,200 4.8512 -2.04%
2019-08-23 0 0.490 0.490 0.495 0.480 0.495 152,000 75,060 0.4938 4.900 4.900 4.950 4.800 4.950 15,200 4.9382 -1.01%
2019-08-22 0 0.495 0.470 0.495 0.480 0.495 180,000 88,380 0.4910 4.950 4.700 4.950 4.800 4.950 18,000 4.9100 2.06%
2019-08-21 0 0.485 0.470 0.495 0.480 0.495 196,000 95,340 0.4864 4.850 4.700 4.950 4.800 4.950 19,600 4.8643 0.00%
2019-08-20 0 0.485 0.485 0.495 0.485 0.495 212,000 103,980 0.4905 4.850 4.850 4.950 4.850 4.950 21,200 4.9047 -1.02%
2019-08-19 0 0.490 0.480 0.490 0.480 0.495 180,000 88,080 0.4893 4.900 4.800 4.900 4.800 4.950 18,000 4.8933 2.08%
2019-08-16 0 0.480 0.480 0.490 0.480 0.495 144,000 69,580 0.4832 4.800 4.800 4.900 4.800 4.950 14,400 4.8319 -2.04%
2019-08-15 0 0.490 0.475 0.490 0.475 0.490 128,000 61,760 0.4825 4.900 4.750 4.900 4.750 4.900 12,800 4.8250 -1.01%
2019-08-14 0 0.495 0.490 0.500 0.490 0.510 140,000 69,440 0.4960 4.950 4.900 5.000 4.900 5.100 14,000 4.9600 2.06%
2019-08-13 0 0.485 0.480 0.485 0.485 0.490 132,000 64,100 0.4856 4.850 4.800 4.850 4.850 4.900 13,200 4.8561 -1.02%
2019-08-12 0 0.490 0.480 0.490 0.480 0.490 120,000 58,280 0.4857 4.900 4.800 4.900 4.800 4.900 12,000 4.8567 -1.01%
2019-08-09 0 0.495 0.490 0.495 0.480 0.520 608,000 299,680 0.4929 4.950 4.900 4.950 4.800 5.200 60,800 4.9289 1.02%
2019-08-08 0 0.490 0.475 0.490 0.480 0.500 176,000 86,220 0.4899 4.900 4.750 4.900 4.800 5.000 17,600 4.8989 -1.01%
2019-08-07 0 0.495 0.490 0.500 0.480 0.500 144,000 70,640 0.4906 4.950 4.900 5.000 4.800 5.000 14,400 4.9056 0.00%
2019-08-06 0 0.495 0.470 0.500 0.480 0.500 244,000 119,360 0.4892 4.950 4.700 5.000 4.800 5.000 24,400 4.8918 0.00%
2019-08-05 0 0.495 0.480 0.500 0.485 0.500 168,000 83,120 0.4948 4.950 4.800 5.000 4.850 5.000 16,800 4.9476 4.21%
2019-08-02 0 0.475 0.470 0.485 0.475 0.490 420,000 203,480 0.4845 4.750 4.700 4.850 4.750 4.900 42,000 4.8448 -3.06%
2019-08-01 0 0.490 0.485 0.490 0.485 0.500 164,000 80,400 0.4902 4.900 4.850 4.900 4.850 5.000 16,400 4.9024 0.00%
2019-07-31 0 0.490 0.480 0.490 0.480 0.520 228,000 113,100 0.4961 4.900 4.800 4.900 4.800 5.200 22,800 4.9605 1.03%
2019-07-30 0 0.485 0.480 0.490 0.480 0.490 152,000 74,100 0.4875 4.850 4.800 4.900 4.800 4.900 15,200 4.8750 -1.02%
2019-07-29 0 0.490 0.470 0.490 0.470 0.510 724,000 359,300 0.4963 4.900 4.700 4.900 4.700 5.100 72,400 4.9627 -1.01%
2019-07-26 0 0.495 0.490 0.495 0.495 0.510 500,000 249,840 0.4997 4.950 4.900 4.950 4.950 5.100 50,000 4.9968 -1.00%
2019-07-25 0 0.500 0.490 0.500 0.495 0.510 195,734 97,947 0.5004 5.000 4.900 5.000 4.950 5.100 19,573 5.0041 0.00%
2019-07-24 0 0.500 0.490 0.500 0.495 0.510 392,000 197,980 0.5051 5.000 4.900 5.000 4.950 5.100 39,200 5.0505 -3.85%
2019-07-23 0 0.520 0.510 0.530 0.510 0.540 212,000 109,280 0.5155 5.200 5.100 5.300 5.100 5.400 21,200 5.1547 -1.89%
2019-07-22 0 0.530 0.500 0.530 0.510 0.540 196,000 103,320 0.5271 5.300 5.000 5.300 5.100 5.400 19,600 5.2714 1.92%
2019-07-19 0 0.520 0.520 0.530 0.520 0.540 180,000 94,360 0.5242 5.200 5.200 5.300 5.200 5.400 18,000 5.2422 -1.89%
2019-07-18 0 0.530 0.520 0.530 0.510 0.530 176,000 92,200 0.5239 5.300 5.200 5.300 5.100 5.300 17,600 5.2386 1.92%
2019-07-17 0 0.520 0.510 0.540 0.520 0.540 216,000 113,760 0.5267 5.200 5.100 5.400 5.200 5.400 21,600 5.2667 -1.89%
2019-07-16 0 0.530 0.500 0.530 0.500 0.560 1,028,000 539,920 0.5252 5.300 5.000 5.300 5.000 5.600 102,800 5.2521 -5.36%
2019-07-15 0 0.560 0.550 0.560 0.550 0.570 208,000 116,200 0.5587 5.600 5.500 5.600 5.500 5.700 20,800 5.5865 3.70%
2019-07-12 0 0.540 0.540 0.580 0.530 0.580 636,000 348,960 0.5487 5.400 5.400 5.800 5.300 5.800 63,600 5.4868 -1.82%
2019-07-11 0 0.550 0.540 0.550 0.540 0.550 224,000 122,200 0.5455 5.500 5.400 5.500 5.400 5.500 22,400 5.4554 0.00%
2019-07-10 0 0.550 0.540 0.550 0.510 0.560 256,000 139,000 0.5430 5.500 5.400 5.500 5.100 5.600 25,600 5.4297 1.85%
2019-07-09 0 0.540 0.540 0.560 0.530 0.570 484,000 264,240 0.5460 5.400 5.400 5.600 5.300 5.700 48,400 5.4595 -1.82%
2019-07-08 0 0.550 0.530 0.550 0.530 0.550 228,000 123,800 0.5430 5.500 5.300 5.500 5.300 5.500 22,800 5.4298 -1.79%
2019-07-05 0 0.560 0.550 0.560 0.550 0.570 244,000 136,960 0.5613 5.600 5.500 5.600 5.500 5.700 24,400 5.6131 -1.75%
2019-07-04 0 0.570 0.560 0.570 0.550 0.570 200,000 111,680 0.5584 5.700 5.600 5.700 5.500 5.700 20,000 5.5840 3.64%
2019-07-03 0 0.550 0.550 0.560 0.550 0.570 252,000 140,720 0.5584 5.500 5.500 5.600 5.500 5.700 25,200 5.5841 -1.79%
2019-07-02 0 0.560 0.540 0.560 0.540 0.590 256,000 145,080 0.5667 5.600 5.400 5.600 5.400 5.900 25,600 5.6672 -1.75%
2019-06-28 0 0.570 0.570 0.580 0.560 0.570 96,000 54,680 0.5696 5.700 5.700 5.800 5.600 5.700 9,600 5.6958 1.79%
2019-06-27 0 0.560 0.560 0.570 0.540 0.560 64,000 35,720 0.5581 5.600 5.600 5.700 5.400 5.600 6,400 5.5813 -1.75%
2019-06-26 0 0.570 0.540 0.600 0.530 0.570 52,000 28,480 0.5477 5.700 5.400 6.000 5.300 5.700 5,200 5.4769 3.64%
2019-06-25 0 0.550 0.550 0.610 0.550 0.580 108,000 60,960 0.5644 5.500 5.500 6.100 5.500 5.800 10,800 5.6444 -5.17%
2019-06-24 0 0.580 0.570 0.580 0.570 0.610 56,000 32,760 0.5850 5.800 5.700 5.800 5.700 6.100 5,600 5.8500 -4.92%
2019-06-21 0 0.610 0.560 0.610 0.610 0.610 12,000 7,320 0.6100 6.100 5.600 6.100 6.100 6.100 1,200 6.1000 15.09%
2019-06-20 0 0.530 0.510 0.630 0.530 0.630 112,000 65,760 0.5871 5.300 5.100 6.300 5.300 6.300 11,200 5.8714 -10.17%
2019-06-19 0 0.590 0.550 0.620 0.590 0.590 4,000 2,360 0.5900 5.900 5.500 6.200 5.900 5.900 400 5.9000 3.51%
2019-06-18 0 0.570 0.550 0.630 0.570 0.570 4,000 2,280 0.5700 5.700 5.500 6.300 5.700 5.700 400 5.7000 -1.72%
2019-06-17 0 0.580 0.550 0.600 0.580 0.590 12,000 7,000 0.5833 5.800 5.500 6.000 5.800 5.900 1,200 5.8333 1.75%
2019-06-14 0 0.570 0.500 0.570 0.570 0.570 4,000 2,280 0.5700 5.700 5.000 5.700 5.700 5.700 400 5.7000 0.00%
2019-06-13 0 0.570 0.560 0.570 0.570 0.570 64,000 36,480 0.5700 5.700 5.600 5.700 5.700 5.700 6,400 5.7000 -3.39%
2019-06-12 0 0.590 0.570 0.590 0.590 0.590 28,000 16,520 0.5900 5.900 5.700 5.900 5.900 5.900 2,800 5.9000 1.72%
2019-06-11 0 0.580 0.530 0.580 0.580 0.590 12,000 7,000 0.5833 5.800 5.300 5.800 5.800 5.900 1,200 5.8333 3.57%
2019-06-10 0 0.560 0.550 0.560 0.550 0.560 64,000 35,440 0.5538 5.600 5.500 5.600 5.500 5.600 6,400 5.5375 -3.45%
2019-06-06 0 0.580 0.540 0.580 0.600 0.600 12,000 7,200 0.6000 5.800 5.400 5.800 6.000 6.000 1,200 6.0000 -3.33%
2019-06-05 0 0.600 0.570 0.600 0.600 0.600 4,000 2,400 0.6000 6.000 5.700 6.000 6.000 6.000 400 6.0000 -1.64%
2019-06-04 0 0.610 0.510 0.610 0.610 0.610 8,000 4,880 0.6100 6.100 5.100 6.100 6.100 6.100 800 6.1000 -1.61%
2019-06-03 0 0.620 0.570 0.620 0.620 0.620 4,000 2,480 0.6200 6.200 5.700 6.200 6.200 6.200 400 6.2000 1.64%
2019-05-31 0 0.610 0.600 0.630 0.610 0.610 4,000 2,440 0.6100 6.100 6.000 6.300 6.100 6.100 400 6.1000 -1.61%
2019-05-30 0 0.620 0.600 0.620 0.620 0.620 4,000 2,480 0.6200 6.200 6.000 6.200 6.200 6.200 400 6.2000 0.00%
2019-05-29 0 0.620 0.590 0.620 0.620 0.620 4,000 2,480 0.6200 6.200 5.900 6.200 6.200 6.200 400 6.2000 5.08%
2019-05-28 0 0.590 0.540 0.630 0.590 0.590 4,000 2,360 0.5900 5.900 5.400 6.300 5.900 5.900 400 5.9000 0.00%
2019-05-27 0 0.590 0.560 0.620 0.590 0.590 4,000 2,360 0.5900 5.900 5.600 6.200 5.900 5.900 400 5.9000 -1.67%
2019-05-24 0 0.600 0.600 0.610 0.600 0.610 56,000 33,800 0.6036 6.000 6.000 6.100 6.000 6.100 5,600 6.0357 7.14%
2019-05-23 0 0.560 0.550 0.590 0.530 0.590 36,000 19,920 0.5533 5.600 5.500 5.900 5.300 5.900 3,600 5.5333 -3.45%
2019-05-22 0 0.580 0.570 0.610 0.580 0.580 4,000 2,320 0.5800 5.800 5.700 6.100 5.800 5.800 400 5.8000 1.75%
2019-05-21 0 0.570 0.550 0.660 0.570 0.570 4,000 2,280 0.5700 5.700 5.500 6.600 5.700 5.700 400 5.7000 -5.00%
2019-05-20 0 0.600 0.560 0.630 0.600 0.600 4,000 2,400 0.6000 6.000 5.600 6.300 6.000 6.000 400 6.0000 -1.64%
2019-05-17 0 0.610 0.560 0.610 0.610 0.610 4,000 2,440 0.6100 6.100 5.600 6.100 6.100 6.100 400 6.1000 3.39%
2019-05-16 0 0.590 0.570 0.590 0.590 0.590 4,000 2,360 0.5900 5.900 5.700 5.900 5.900 5.900 400 5.9000 7.27%
2019-05-15 0 0.550 0.550 0.620 0.550 0.590 208,000 120,200 0.5779 5.500 5.500 6.200 5.500 5.900 20,800 5.7788 -5.17%
2019-05-14 0 0.580 0.540 0.580 0.550 0.580 520,000 298,400 0.5738 5.800 5.400 5.800 5.500 5.800 52,000 5.7385 3.57%
2019-05-10 0 0.560 0.510 0.560 0.560 0.580 28,000 16,080 0.5743 5.600 5.100 5.600 5.600 5.800 2,800 5.7429 -3.45%
2019-05-09 0 0.580 0.510 0.580 0.580 0.580 4,000 2,320 0.5800 5.800 5.100 5.800 5.800 5.800 400 5.8000 5.45%
2019-05-08 0 0.550 0.475 0.560 0.500 0.560 576,000 299,480 0.5199 5.500 4.750 5.600 5.000 5.600 57,600 5.1993 -3.51%
2019-05-07 0 0.570 0.520 0.570 0.560 0.570 32,000 18,200 0.5688 5.700 5.200 5.700 5.600 5.700 3,200 5.6875 1.79%
2019-05-06 0 0.560 0.520 0.560 0.510 0.560 180,000 94,720 0.5262 5.600 5.200 5.600 5.100 5.600 18,000 5.2622 -1.75%
2019-05-03 0 0.570 0.530 0.570 0.540 0.580 508,000 290,360 0.5716 5.700 5.300 5.700 5.400 5.800 50,800 5.7157 0.00%
2019-05-02 0 0.570 0.520 0.570 0.570 0.570 24,000 13,680 0.5700 5.700 5.200 5.700 5.700 5.700 2,400 5.7000 -1.72%
2019-04-30 0 0.580 0.510 0.580 0.580 0.580 4,000 2,320 0.5800 5.800 5.100 5.800 5.800 5.800 400 5.8000 1.75%
2019-04-29 0 0.570 0.480 0.570 0.570 0.570 8,000 4,560 0.5700 5.700 4.800 5.700 5.700 5.700 800 5.7000 -1.72%
2019-04-26 0 0.580 0.500 0.580 0.500 0.580 92,000 49,280 0.5357 5.800 5.000 5.800 5.000 5.800 9,200 5.3565 5.45%
2019-04-25 0 0.550 0.520 0.550 0.570 0.570 4,000 2,280 0.5700 5.500 5.200 5.500 5.700 5.700 400 5.7000 -3.51%
2019-04-24 0 0.570 0.520 0.570 0.570 0.580 8,000 4,600 0.5750 5.700 5.200 5.700 5.700 5.800 800 5.7500 1.79%
2019-04-23 0 0.560 0.520 0.560 0.520 0.560 272,000 152,120 0.5593 5.600 5.200 5.600 5.200 5.600 27,200 5.5926 -1.75%
2019-04-18 0 0.570 0.510 0.570 0.510 0.570 64,000 35,240 0.5506 5.700 5.100 5.700 5.100 5.700 6,400 5.5063 -1.72%
2019-04-17 0 0.580 0.510 0.580 0.590 0.590 4,000 2,360 0.5900 5.800 5.100 5.800 5.900 5.900 400 5.9000 3.57%
2019-04-16 0 0.560 0.530 0.560 0.530 0.560 100,000 54,080 0.5408 5.600 5.300 5.600 5.300 5.600 10,000 5.4080 -1.75%
2019-04-15 0 0.570 0.560 0.570 0.480 0.570 372,000 196,880 0.5292 5.700 5.600 5.700 4.800 5.700 37,200 5.2925 3.64%
2019-04-12 0 0.550 0.530 0.560 0.495 0.550 32,000 16,500 0.5156 5.500 5.300 5.600 4.950 5.500 3,200 5.1563 0.00%
2019-04-11 0 0.550 0.520 0.550 0.550 0.550 4,000 2,200 0.5500 5.500 5.200 5.500 5.500 5.500 400 5.5000 -3.51%
2019-04-10 0 0.570 0.540 0.570 0.540 0.570 8,000 4,440 0.5550 5.700 5.400 5.700 5.400 5.700 800 5.5500 3.64%
2019-04-09 0 0.550 0.540 0.550 0.550 0.550 4,000 2,200 0.5500 5.500 5.400 5.500 5.500 5.500 400 5.5000 -1.79%
2019-04-08 0 0.560 0.550 0.560 0.560 0.560 20,000 11,200 0.5600 5.600 5.500 5.600 5.600 5.600 2,000 5.6000 0.00%
2019-04-04 0 0.560 0.550 0.560 0.510 0.560 196,000 105,360 0.5376 5.600 5.500 5.600 5.100 5.600 19,600 5.3755 14.29%
2019-04-03 0 0.490 0.465 0.500 0.490 0.490 32,000 15,680 0.4900 4.900 4.650 5.000 4.900 4.900 3,200 4.9000 0.00%
2019-04-02 0 0.490 0.490 0.500 0.490 0.500 12,000 5,920 0.4933 4.900 4.900 5.000 4.900 5.000 1,200 4.9333 -5.77%
2019-04-01 0 0.520 0.500 0.520 0.520 0.520 32,000 16,640 0.5200 5.200 5.000 5.200 5.200 5.200 3,200 5.2000 -3.70%
2019-03-29 0 0.540 0.475 0.540 0.540 0.540 8,000 4,320 0.5400 5.400 4.750 5.400 5.400 5.400 800 5.4000 -1.82%
2019-03-28 0 0.550 0.480 0.550 0.550 0.550 4,000 2,200 0.5500 5.500 4.800 5.500 5.500 5.500 400 5.5000 0.00%
2019-03-27 0 0.550 0.510 0.550 0.550 0.550 4,000 2,200 0.5500 5.500 5.100 5.500 5.500 5.500 400 5.5000 0.00%
2019-03-26 0 0.550 0.470 0.550 0.550 0.550 12,000 6,600 0.5500 5.500 4.700 5.500 5.500 5.500 1,200 5.5000 0.00%
2019-03-25 0 0.550 0.475 0.550 0.560 0.560 4,000 2,240 0.5600 5.500 4.750 5.500 5.600 5.600 400 5.6000 12.24%
2019-03-22 0 0.490 0.490 0.500 0.490 0.520 80,000 41,480 0.5185 4.900 4.900 5.000 4.900 5.200 8,000 5.1850 -1.01%
2019-03-21 0 0.495 0.495 0.510 0.495 0.520 288,000 147,900 0.5135 4.950 4.950 5.100 4.950 5.200 28,800 5.1354 -4.81%
2019-03-20 0 0.520 0.490 0.520 0.500 0.520 32,000 16,160 0.5050 5.200 4.900 5.200 5.000 5.200 3,200 5.0500 4.00%
2019-03-19 0 0.500 0.465 0.500 0.500 0.500 12,000 6,000 0.5000 5.000 4.650 5.000 5.000 5.000 1,200 5.0000 5.26%
2019-03-18 0 0.475 0.450 0.480 0.475 0.485 188,000 90,240 0.4800 4.750 4.500 4.800 4.750 4.850 18,800 4.8000 -2.06%
2019-03-15 0 0.485 0.485 0.510 0.480 0.490 160,000 77,460 0.4841 4.850 4.850 5.100 4.800 4.900 16,000 4.8413 -4.90%
2019-03-14 0 0.510 0.510 0.520 0.510 0.510 16,000 8,160 0.5100 5.100 5.100 5.200 5.100 5.100 1,600 5.1000 -1.92%
2019-03-13 0 0.520 0.490 0.520 0.495 0.550 344,000 170,660 0.4961 5.200 4.900 5.200 4.950 5.500 34,400 4.9610 -5.45%
2019-03-12 0 0.550 0.485 0.560 0.550 0.550 4,000 2,200 0.5500 5.500 4.850 5.600 5.500 5.500 400 5.5000 0.00%
2019-03-11 0 0.550 0.490 0.550 0.550 0.550 4,000 2,200 0.5500 5.500 4.900 5.500 5.500 5.500 400 5.5000 0.00%
2019-03-08 0 0.550 0.500 0.550 0.560 0.560 4,000 2,240 0.5600 5.500 5.000 5.500 5.600 5.600 400 5.6000 0.00%
2019-03-07 0 0.550 0.510 0.550 0.550 0.550 4,000 2,200 0.5500 5.500 5.100 5.500 5.500 5.500 400 5.5000 3.77%
2019-03-06 0 0.530 0.530 0.560 0.510 0.530 100,000 52,320 0.5232 5.300 5.300 5.600 5.100 5.300 10,000 5.2320 3.92%
2019-03-05 0 0.510 0.510 0.530 0.500 0.550 384,000 196,520 0.5118 5.100 5.100 5.300 5.000 5.500 38,400 5.1177 -16.39%
2019-03-04 0 0.610 0.550 0.660 0.610 0.610 4,000 2,440 0.6100 6.100 5.500 6.600 6.100 6.100 400 6.1000 0.00%
2019-03-01 0 0.610 0.530 0.610 0.620 0.620 4,000 2,480 0.6200 6.100 5.300 6.100 6.200 6.200 400 6.2000 3.39%
2019-02-28 0 0.590 0.495 0.590 0.590 0.590 4,000 2,360 0.5900 5.900 4.950 5.900 5.900 5.900 400 5.9000 3.51%
2019-02-27 0 0.570 0.530 0.570 0.590 0.590 4,000 2,360 0.5900 5.700 5.300 5.700 5.900 5.900 400 5.9000 -5.00%
2019-02-26 0 0.600 0.530 0.600 0.600 0.600 4,000 2,400 0.6000 6.000 5.300 6.000 6.000 6.000 400 6.0000 5.26%
2019-02-25 0 0.570 0.495 0.570 0.580 0.580 4,000 2,320 0.5800 5.700 4.950 5.700 5.800 5.800 400 5.8000 1.79%
2019-02-22 0 0.560 0.560 0.580 0.560 0.560 112,000 62,720 0.5600 5.600 5.600 5.800 5.600 5.600 11,200 5.6000 0.00%
2019-02-21 0 0.560 0.485 0.560 0.570 0.570 4,000 2,280 0.5700 5.600 4.850 5.600 5.700 5.700 400 5.7000 1.82%
2019-02-20 0 0.550 0.490 0.550 0.550 0.550 4,000 2,200 0.5500 5.500 4.900 5.500 5.500 5.500 400 5.5000 -1.79%
2019-02-19 0 0.560 0.530 0.560 0.580 0.580 4,000 2,320 0.5800 5.600 5.300 5.600 5.800 5.800 400 5.8000 -1.75%
2019-02-18 0 0.570 0.520 0.570 0.570 0.570 4,000 2,280 0.5700 5.700 5.200 5.700 5.700 5.700 400 5.7000 0.00%
2019-02-15 0 0.570 0.520 0.570 0.570 0.570 4,000 2,280 0.5700 5.700 5.200 5.700 5.700 5.700 400 5.7000 0.00%
2019-02-14 0 0.570 0.530 0.580 0.560 0.570 16,000 9,000 0.5625 5.700 5.300 5.800 5.600 5.700 1,600 5.6250 1.79%
2019-02-13 0 0.560 0.520 0.590 0.550 0.570 20,000 10,880 0.5440 5.600 5.200 5.900 5.500 5.700 2,000 5.4400 1.82%
2019-02-12 0 0.550 0.485 0.550 0.550 0.550 4,000 2,200 0.5500 5.500 4.850 5.500 5.500 5.500 400 5.5000 1.85%
2019-02-11 0 0.540 0.485 0.540 0.540 0.540 4,000 2,160 0.5400 5.400 4.850 5.400 5.400 5.400 400 5.4000 -1.82%
2019-02-08 0 0.550 0.485 0.550 0.550 0.550 4,000 2,200 0.5500 5.500 4.850 5.500 5.500 5.500 400 5.5000 0.00%
2019-02-04 0 0.550 0.490 0.550 0.550 0.550 4,000 2,200 0.5500 5.500 4.900 5.500 5.500 5.500 400 5.5000 -1.79%
2019-02-01 0 0.560 0.510 0.560 0.560 0.560 4,000 2,240 0.5600 5.600 5.100 5.600 5.600 5.600 400 5.6000 3.70%
2019-01-31 0 0.540 0.490 0.540 0.540 0.540 4,000 2,160 0.5400 5.400 4.900 5.400 5.400 5.400 400 5.4000 0.00%
2019-01-30 0 0.540 0.495 0.550 0.500 0.550 12,000 6,360 0.5300 5.400 4.950 5.500 5.000 5.500 1,200 5.3000 0.00%
2019-01-29 0 0.540 0.490 0.580 0.540 0.540 4,000 2,160 0.5400 5.400 4.900 5.800 5.400 5.400 400 5.4000 1.89%
2019-01-28 0 0.530 0.490 0.540 0.530 0.540 8,000 4,280 0.5350 5.300 4.900 5.400 5.300 5.400 800 5.3500 -1.85%
2019-01-25 0 0.540 0.485 0.540 0.540 0.540 4,000 2,160 0.5400 5.400 4.850 5.400 5.400 5.400 400 5.4000 1.89%
2019-01-24 0 0.530 0.490 0.530 0.530 0.530 4,000 2,120 0.5300 5.300 4.900 5.300 5.300 5.300 400 5.3000 -1.85%
2019-01-23 0 0.540 0.485 0.540 0.540 0.540 8,000 4,320 0.5400 5.400 4.850 5.400 5.400 5.400 800 5.4000 3.85%
2019-01-22 0 0.520 0.485 0.520 0.520 0.520 20,000 10,400 0.5200 5.200 4.850 5.200 5.200 5.200 2,000 5.2000 0.00%
2019-01-21 0 0.520 0.520 0.540 0.480 0.540 256,000 136,520 0.5333 5.200 5.200 5.400 4.800 5.400 25,600 5.3328 -1.89%
2019-01-18 0 0.530 0.530 0.560 0.530 0.530 108,000 57,240 0.5300 5.300 5.300 5.600 5.300 5.300 10,800 5.3000 0.00%
2019-01-17 0 0.530 0.530 0.540 0.520 0.530 140,000 73,880 0.5277 5.300 5.300 5.400 5.200 5.300 14,000 5.2771 0.00%
2019-01-16 0 0.530 0.520 0.540 0.530 0.540 248,000 131,480 0.5302 5.300 5.200 5.400 5.300 5.400 24,800 5.3016 0.00%
2019-01-15 0 0.530 0.475 0.540 0.530 0.530 4,000 2,120 0.5300 5.300 4.750 5.400 5.300 5.300 400 5.3000 -1.85%
2019-01-14 0 0.540 0.480 0.550 0.540 0.540 4,000 2,160 0.5400 5.400 4.800 5.500 5.400 5.400 400 5.4000 0.00%
2019-01-11 0 0.540 0.480 0.540 0.540 0.540 4,000 2,160 0.5400 5.400 4.800 5.400 5.400 5.400 400 5.4000 -1.82%
2019-01-10 0 0.550 0.490 0.550 0.490 0.550 60,000 29,880 0.4980 5.500 4.900 5.500 4.900 5.500 6,000 4.9800 -1.79%
2019-01-09 0 0.560 0.475 0.560 0.530 0.560 192,000 102,960 0.5363 5.600 4.750 5.600 5.300 5.600 19,200 5.3625 3.70%
2019-01-08 0 0.540 0.520 0.540 0.540 0.540 4,000 2,160 0.5400 5.400 5.200 5.400 5.400 5.400 400 5.4000 1.89%
2019-01-07 0 0.530 0.530 0.540 0.530 0.540 68,000 36,080 0.5306 5.300 5.300 5.400 5.300 5.400 6,800 5.3059 8.16%
2019-01-04 0 0.490 0.490 0.530 0.490 0.540 8,000 4,120 0.5150 4.900 4.900 5.300 4.900 5.400 800 5.1500 -10.91%
2019-01-03 0 0.550 0.475 0.560 0.550 0.550 4,000 2,200 0.5500 5.500 4.750 5.600 5.500 5.500 400 5.5000 11.11%
2019-01-02 0 0.495 0.475 0.500 0.475 0.550 212,000 108,580 0.5122 4.950 4.750 5.000 4.750 5.500 21,200 5.1217 -8.33%
2018-12-31 0 0.540 0.480 0.540 - - 0 0 - 5.400 4.800 5.400 - - 0 - -1.82%
2018-12-28 0 0.550 0.485 0.550 0.470 0.550 384,000 185,240 0.4824 5.500 4.850 5.500 4.700 5.500 38,400 4.8240 5.77%
2018-12-27 0 0.520 0.495 0.600 0.500 0.520 12,000 6,080 0.5067 5.200 4.950 6.000 5.000 5.200 1,200 5.0667 -3.70%
2018-12-24 0 0.540 0.485 0.670 0.540 0.540 4,000 2,160 0.5400 5.400 4.850 6.700 5.400 5.400 400 5.4000 1.89%
2018-12-21 0 0.530 0.480 0.530 0.530 0.530 4,000 2,120 0.5300 5.300 4.800 5.300 5.300 5.300 400 5.3000 -1.85%
2018-12-20 0 0.540 0.495 0.540 0.560 0.560 4,000 2,240 0.5600 5.400 4.950 5.400 5.600 5.600 400 5.6000 0.00%
2018-12-19 0 0.540 0.500 0.540 0.500 0.540 484,000 248,240 0.5129 5.400 5.000 5.400 5.000 5.400 48,400 5.1289 -1.82%
2018-12-18 0 0.550 0.520 0.560 0.550 0.590 28,000 15,600 0.5571 5.500 5.200 5.600 5.500 5.900 2,800 5.5714 -1.79%
2018-12-17 0 0.560 0.550 0.560 0.570 0.570 52,000 29,960 0.5762 5.600 5.500 5.600 5.700 5.700 5,200 5.7615 0.00%
2018-12-14 0 0.560 0.520 0.560 0.550 0.560 8,000 4,440 0.5550 5.600 5.200 5.600 5.500 5.600 800 5.5500 7.69%
2018-12-13 0 0.520 0.500 0.520 0.520 0.540 104,000 54,920 0.5281 5.200 5.000 5.200 5.200 5.400 10,400 5.2808 -5.45%
2018-12-12 0 0.550 0.540 0.550 0.530 0.570 144,000 80,120 0.5564 5.500 5.400 5.500 5.300 5.700 14,400 5.5639 -1.79%
2018-12-11 0 0.560 0.550 0.560 0.560 0.560 8,000 4,480 0.5600 5.600 5.500 5.600 5.600 5.600 800 5.6000 5.66%
2018-12-10 0 0.530 0.530 0.550 0.510 0.510 4,000 2,040 0.5100 5.300 5.300 5.500 5.100 5.100 400 5.1000 -1.85%
2018-12-07 0 0.540 0.530 0.540 0.530 0.560 32,000 17,240 0.5388 5.400 5.300 5.400 5.300 5.600 3,200 5.3875 3.85%
2018-12-06 0 0.520 0.510 0.550 0.520 0.520 8,000 4,160 0.5200 5.200 5.100 5.500 5.200 5.200 800 5.2000 -1.89%
2018-12-05 0 0.530 0.520 0.540 0.510 0.550 468,000 250,240 0.5347 5.300 5.200 5.400 5.100 5.500 46,800 5.3470 -3.64%
2018-12-04 0 0.550 0.530 0.560 0.470 0.580 700,000 344,580 0.4923 5.500 5.300 5.600 4.700 5.800 70,000 4.9226 10.00%
2018-12-03 0 0.500 0.500 0.510 0.430 0.510 1,009,100 451,879 0.4478 5.000 5.000 5.100 4.300 5.100 100,910 4.4780 17.65%
2018-11-30 0 0.425 0.510 0.530 0.420 0.510 11,728,000 5,005,180 0.4268 4.250 5.100 5.300 4.200 5.100 1,172,800 4.2677 -1.16%
2018-11-29 0 0.430 0.405 0.455 0.405 0.455 1,588,000 660,880 0.4162 4.300 4.050 4.550 4.050 4.550 158,800 4.1617 -1.15%
2018-11-28 0 0.435 0.425 0.430 0.425 0.460 752,000 328,220 0.4365 4.350 4.250 4.300 4.250 4.600 75,200 4.3646 -8.42%
2018-11-27 0 0.475 0.475 0.480 0.420 0.475 1,140,000 509,900 0.4473 4.750 4.750 4.800 4.200 4.750 114,000 4.4728 3.26%
2018-11-26 0 0.460 0.420 0.470 0.445 0.510 648,000 300,900 0.4644 4.600 4.200 4.700 4.450 5.100 64,800 4.6435 -9.80%
2018-11-23 0 0.510 0.510 0.550 0.510 0.560 72,000 37,960 0.5272 5.100 5.100 5.500 5.100 5.600 7,200 5.2722 -8.93%
2018-11-22 0 0.560 0.560 0.580 0.560 0.590 304,000 176,240 0.5797 5.600 5.600 5.800 5.600 5.900 30,400 5.7974 -6.67%
2018-11-21 0 0.600 0.590 0.610 0.580 0.610 112,000 67,400 0.6018 6.000 5.900 6.100 5.800 6.100 11,200 6.0179 -3.23%
2018-11-20 0 0.620 0.590 0.620 - - 0 0 - 6.200 5.900 6.200 - - 0 - -3.12%
2018-11-19 0 0.640 0.580 0.640 0.590 0.640 88,000 53,960 0.6132 6.400 5.800 6.400 5.900 6.400 8,800 6.1318 -4.48%
2018-11-16 0 0.670 0.650 0.670 0.660 0.670 32,000 21,160 0.6613 6.700 6.500 6.700 6.600 6.700 3,200 6.6125 0.00%
2018-11-15 0 0.670 0.630 0.670 - - 0 0 - 6.700 6.300 6.700 - - 0 - -1.47%
2018-11-14 0 0.680 0.630 0.680 - - 0 0 - 6.800 6.300 6.800 - - 0 - 0.00%
2018-11-13 0 0.680 0.650 0.680 0.660 0.680 8,000 5,360 0.6700 6.800 6.500 6.800 6.600 6.800 800 6.7000 1.49%
2018-11-12 0 0.670 0.660 0.670 0.670 0.670 36,000 24,120 0.6700 6.700 6.600 6.700 6.700 6.700 3,600 6.7000 -1.47%
2018-11-09 0 0.680 0.630 0.680 - - 4,000 2,720 0.6800 6.800 6.300 6.800 - - 400 6.8000 0.00%
2018-11-08 0 0.680 0.630 0.690 - - 0 0 - 6.800 6.300 6.900 - - 0 - 0.00%
2018-11-07 0 0.680 0.630 0.690 - - 0 0 - 6.800 6.300 6.900 - - 0 - 0.00%
2018-11-06 0 0.680 0.650 0.680 - - 0 0 - 6.800 6.500 6.800 - - 0 - -2.86%
2018-11-05 0 0.700 0.710 0.720 0.590 0.720 240,000 157,040 0.6543 7.000 7.100 7.200 5.900 7.200 24,000 6.5433 12.90%
2018-11-02 0 0.620 0.590 0.630 - - 0 0 - 6.200 5.900 6.300 - - 0 - 0.00%
2018-11-01 0 0.620 0.590 0.630 - - 0 0 - 6.200 5.900 6.300 - - 0 - 0.00%
2018-10-31 0 0.620 0.610 0.630 0.610 0.620 12,000 7,360 0.6133 6.200 6.100 6.300 6.100 6.200 1,200 6.1333 -1.59%
2018-10-30 0 0.630 0.620 0.630 0.630 0.630 60,000 37,800 0.6300 6.300 6.200 6.300 6.300 6.300 6,000 6.3000 5.00%
2018-10-29 0 0.600 0.630 0.640 0.600 0.640 32,000 19,520 0.6100 6.000 6.300 6.400 6.000 6.400 3,200 6.1000 -4.76%
2018-10-26 0 0.630 0.590 0.630 - - 0 0 - 6.300 5.900 6.300 - - 0 - -1.56%
2018-10-25 0 0.640 0.630 0.640 0.570 0.640 324,000 195,480 0.6033 6.400 6.300 6.400 5.700 6.400 32,400 6.0333 10.34%
2018-10-24 0 0.580 0.550 0.580 0.590 0.610 140,000 83,920 0.5994 5.800 5.500 5.800 5.900 6.100 14,000 5.9943 -4.92%
2018-10-23 0 0.610 0.610 0.630 0.610 0.640 116,000 72,360 0.6238 6.100 6.100 6.300 6.100 6.400 11,600 6.2379 -4.69%
2018-10-22 0 0.640 0.630 0.650 0.600 0.720 344,000 223,680 0.6502 6.400 6.300 6.500 6.000 7.200 34,400 6.5023 -11.11%
2018-10-19 0 0.720 0.720 0.730 0.610 0.730 88,000 57,400 0.6523 7.200 7.200 7.300 6.100 7.300 8,800 6.5227 18.03%
2018-10-18 0 0.610 0.610 0.630 0.590 0.610 44,000 26,480 0.6018 6.100 6.100 6.300 5.900 6.100 4,400 6.0182 0.00%
2018-10-16 0 0.610 0.600 0.630 0.610 0.610 32,000 19,520 0.6100 6.100 6.000 6.300 6.100 6.100 3,200 6.1000 -3.17%
2018-10-15 0 0.630 0.610 0.630 - - 0 0 - 6.300 6.100 6.300 - - 0 - -13.70%
2018-10-12 0 0.730 0.720 0.730 0.510 0.730 548,000 315,320 0.5754 7.300 7.200 7.300 5.100 7.300 54,800 5.7540 25.86%
2018-10-11 0 0.580 0.570 0.600 0.580 0.620 228,000 135,760 0.5954 5.800 5.700 6.000 5.800 6.200 22,800 5.9544 -6.45%
2018-10-10 0 0.620 0.590 0.620 0.550 0.640 468,000 276,600 0.5910 6.200 5.900 6.200 5.500 6.400 46,800 5.9103 -3.12%
2018-10-09 0 0.640 0.640 0.650 0.600 0.680 640,000 397,560 0.6212 6.400 6.400 6.500 6.000 6.800 64,000 6.2119 -17.95%
2018-10-08 0 0.780 0.650 0.780 - - 0 0 - 7.800 6.500 7.800 - - 0 - -1.27%
2018-10-05 0 0.790 0.790 0.850 - - 0 0 - 7.900 7.900 8.500 - - 0 - 0.00%
2018-10-04 0 0.790 0.730 0.820 0.680 0.830 112,000 86,600 0.7732 7.900 7.300 8.200 6.800 8.300 11,200 7.7321 8.22%
2018-10-03 0 0.730 0.730 0.820 0.730 0.740 44,000 32,200 0.7318 7.300 7.300 8.200 7.300 7.400 4,400 7.3182 0.00%
2018-10-02 0 0.730 0.710 0.730 - - 0 0 - 7.300 7.100 7.300 - - 0 - -2.67%
2018-09-28 0 0.750 0.750 0.820 0.710 0.820 136,000 99,760 0.7335 7.500 7.500 8.200 7.100 8.200 13,600 7.3353 -8.54%
2018-09-27 0 0.820 0.720 0.820 0.800 0.840 240,000 199,080 0.8295 8.200 7.200 8.200 8.000 8.400 24,000 8.2950 15.49%
2018-09-26 0 0.710 0.710 0.800 0.710 0.730 232,000 167,000 0.7198 7.100 7.100 8.000 7.100 7.300 23,200 7.1983 -1.39%
2018-09-24 0 0.720 0.720 0.900 0.680 0.680 8,000 5,640 0.7050 7.200 7.200 9.000 6.800 6.800 800 7.0500 -1.37%
2018-09-21 0 0.730 0.600 0.730 0.750 0.760 200,000 151,680 0.7584 7.300 6.000 7.300 7.500 7.600 20,000 7.5840 -3.95%
2018-09-20 0 0.760 0.760 0.780 0.750 0.770 40,000 30,280 0.7570 7.600 7.600 7.800 7.500 7.700 4,000 7.5700 -5.00%
2018-09-19 0 0.800 0.730 0.800 0.800 0.800 4,000 3,200 0.8000 8.000 7.300 8.000 8.000 8.000 400 8.0000 0.00%
2018-09-18 0 0.800 0.760 0.800 0.700 0.850 340,000 271,240 0.7978 8.000 7.600 8.000 7.000 8.500 34,000 7.9776 0.00%
2018-09-17 0 0.800 0.590 0.850 0.800 0.800 4,000 3,200 0.8000 8.000 5.900 8.500 8.000 8.000 400 8.0000 2.56%
2018-09-14 0 0.780 0.570 0.780 0.800 0.800 4,000 3,200 0.8000 7.800 5.700 7.800 8.000 8.000 400 8.0000 -2.50%
2018-09-13 0 0.800 0.560 0.800 0.800 0.800 4,000 3,200 0.8000 8.000 5.600 8.000 8.000 8.000 400 8.0000 0.00%
2018-09-12 0 0.800 0.650 0.800 0.850 0.850 4,000 3,400 0.8500 8.000 6.500 8.000 8.500 8.500 400 8.5000 -10.11%
2018-09-11 0 0.890 0.860 0.890 0.820 0.890 208,000 182,360 0.8767 8.900 8.600 8.900 8.200 8.900 20,800 8.7673 4.71%
2018-09-10 0 0.850 0.820 0.850 0.870 0.870 8,000 6,960 0.8700 8.500 8.200 8.500 8.700 8.700 800 8.7000 -5.56%
2018-09-07 0 0.900 0.820 0.900 0.800 0.900 152,000 125,680 0.8268 9.000 8.200 9.000 8.000 9.000 15,200 8.2684 11.11%
2018-09-06 0 0.810 0.800 0.830 0.770 0.830 80,000 64,400 0.8050 8.100 8.000 8.300 7.700 8.300 8,000 8.0500 1.25%
2018-09-05 0 0.800 0.800 0.810 0.800 0.830 28,000 22,640 0.8086 8.000 8.000 8.100 8.000 8.300 2,800 8.0857 -2.44%
2018-09-04 0 0.820 0.800 0.840 0.820 0.840 20,000 16,600 0.8300 8.200 8.000 8.400 8.200 8.400 2,000 8.3000 -2.38%
2018-09-03 0 0.840 0.730 0.840 0.840 0.840 24,000 20,160 0.8400 8.400 7.300 8.400 8.400 8.400 2,400 8.4000 5.00%
2018-08-31 0 0.800 0.860 1.000 0.770 0.860 272,000 213,040 0.7832 8.000 8.600 10.00 7.700 8.600 27,200 7.8324 2.56%
2018-08-30 0 0.780 0.720 0.780 0.720 0.780 180,000 130,360 0.7242 7.800 7.200 7.800 7.200 7.800 18,000 7.2422 8.33%
2018-08-29 0 0.720 0.720 0.750 0.720 0.720 16,000 11,520 0.7200 7.200 7.200 7.500 7.200 7.200 1,600 7.2000 -4.00%
2018-08-28 0 0.750 0.710 0.760 0.750 0.750 32,000 24,000 0.7500 7.500 7.100 7.600 7.500 7.500 3,200 7.5000 0.00%
2018-08-27 0 0.750 0.730 0.750 0.750 0.750 4,000 3,000 0.7500 7.500 7.300 7.500 7.500 7.500 400 7.5000 -2.60%
2018-08-24 0 0.770 0.730 0.770 0.770 0.780 60,000 46,240 0.7707 7.700 7.300 7.700 7.700 7.800 6,000 7.7067 0.00%
2018-08-23 0 0.770 0.730 0.790 0.720 0.770 136,000 102,600 0.7544 7.700 7.300 7.900 7.200 7.700 13,600 7.5441 6.94%
2018-08-22 0 0.720 0.710 0.730 0.710 0.820 1,492,000 1,166,880 0.7821 7.200 7.100 7.300 7.100 8.200 149,200 7.8209 -18.18%
2018-08-21 0 0.880 0.810 0.910 0.880 0.880 4,000 3,520 0.8800 8.800 8.100 9.100 8.800 8.800 400 8.8000 2.33%
2018-08-20 0 0.860 0.860 0.900 - - 0 0 - 8.600 8.600 9.000 - - 0 - 2.38%
2018-08-17 0 0.840 0.840 0.850 0.830 0.850 24,000 20,000 0.8333 8.400 8.400 8.500 8.300 8.500 2,400 8.3333 -4.55%
2018-08-16 0 0.880 0.830 0.880 0.840 0.900 200,000 173,520 0.8676 8.800 8.300 8.800 8.400 9.000 20,000 8.6760 1.15%
2018-08-15 0 0.870 0.870 0.920 0.870 0.920 148,000 133,840 0.9043 8.700 8.700 9.200 8.700 9.200 14,800 9.0432 -5.43%
2018-08-14 0 0.920 0.910 0.930 0.910 0.920 112,000 102,400 0.9143 9.200 9.100 9.300 9.100 9.200 11,200 9.1429 0.00%
2018-08-13 0 0.920 0.870 0.920 0.920 0.930 132,000 121,520 0.9206 9.200 8.700 9.200 9.200 9.300 13,200 9.2061 0.00%
2018-08-10 0 0.920 0.870 0.920 - - 0 0 - 9.200 8.700 9.200 - - 0 - 0.00%
2018-08-09 0 0.920 0.900 0.920 0.890 0.920 328,000 300,720 0.9168 9.200 9.000 9.200 8.900 9.200 32,800 9.1683 3.37%
2018-08-08 0 0.890 0.880 0.890 0.840 0.890 312,000 274,520 0.8799 8.900 8.800 8.900 8.400 8.900 31,200 8.7987 0.00%
2018-08-07 0 0.890 0.850 0.890 0.800 0.920 868,000 732,360 0.8437 8.900 8.500 8.900 8.000 9.200 86,800 8.4373 -1.11%
2018-08-06 0 0.900 0.830 0.900 0.910 0.910 4,000 3,640 0.9100 9.000 8.300 9.000 9.100 9.100 400 9.1000 0.00%
2018-08-03 0 0.900 0.850 0.900 0.900 0.900 4,000 3,600 0.9000 9.000 8.500 9.000 9.000 9.000 400 9.0000 0.00%
2018-08-02 0 0.900 0.850 0.900 0.900 0.900 4,000 3,600 0.9000 9.000 8.500 9.000 9.000 9.000 400 9.0000 0.00%
2018-08-01 0 0.900 0.860 0.900 0.900 0.900 4,000 3,600 0.9000 9.000 8.600 9.000 9.000 9.000 400 9.0000 0.00%
2018-07-31 0 0.900 0.860 0.900 0.850 0.900 132,000 114,840 0.8700 9.000 8.600 9.000 8.500 9.000 13,200 8.7000 -1.10%
2018-07-30 0 0.910 0.910 0.930 0.900 0.940 36,000 32,960 0.9156 9.100 9.100 9.300 9.000 9.400 3,600 9.1556 -4.21%
2018-07-27 0 0.950 0.940 0.950 0.950 0.950 4,000 3,800 0.9500 9.500 9.400 9.500 9.500 9.500 400 9.5000 0.00%
2018-07-26 0 0.950 0.940 0.950 0.900 0.950 12,000 11,200 0.9333 9.500 9.400 9.500 9.000 9.500 1,200 9.3333 0.00%
2018-07-25 0 0.950 0.930 0.950 0.950 0.950 4,000 3,800 0.9500 9.500 9.300 9.500 9.500 9.500 400 9.5000 2.15%
2018-07-24 0 0.930 0.930 0.960 0.930 0.930 80,000 74,400 0.9300 9.300 9.300 9.600 9.300 9.300 8,000 9.3000 -2.11%
2018-07-23 0 0.950 0.950 0.990 0.940 0.960 112,000 106,720 0.9529 9.500 9.500 9.900 9.400 9.600 11,200 9.5286 2.15%
2018-07-20 0 0.930 0.930 0.940 0.920 0.930 152,000 141,120 0.9284 9.300 9.300 9.400 9.200 9.300 15,200 9.2842 0.00%
2018-07-19 0 0.930 0.930 0.940 0.930 0.940 64,000 59,560 0.9306 9.300 9.300 9.400 9.300 9.400 6,400 9.3063 -1.06%
2018-07-18 0 0.940 0.920 0.940 0.940 0.940 8,000 7,520 0.9400 9.400 9.200 9.400 9.400 9.400 800 9.4000 0.00%
2018-07-17 0 0.940 0.920 0.950 0.920 0.940 204,000 191,200 0.9373 9.400 9.200 9.500 9.200 9.400 20,400 9.3725 0.00%
2018-07-16 0 0.940 0.940 0.950 0.940 0.950 192,000 182,240 0.9492 9.400 9.400 9.500 9.400 9.500 19,200 9.4917 -5.05%
2018-07-13 0 0.990 0.980 0.990 0.950 1.000 268,000 262,720 0.9803 9.900 9.800 9.900 9.500 10.00 26,800 9.8030 0.00%
2018-07-12 0 0.990 0.990 1.000 0.940 1.000 376,000 364,680 0.9699 9.900 9.900 10.00 9.400 10.00 37,600 9.6989 2.06%
2018-07-11 0 0.970 0.970 0.980 0.940 0.980 400,000 384,200 0.9605 9.700 9.700 9.800 9.400 9.800 40,000 9.6050 0.00%
2018-07-10 0 0.970 0.940 0.970 0.940 0.990 412,000 392,120 0.9517 9.700 9.400 9.700 9.400 9.900 41,200 9.5175 -2.02%
2018-07-09 0 0.990 0.970 0.990 0.940 0.990 288,000 274,800 0.9542 9.900 9.700 9.900 9.400 9.900 28,800 9.5417 -1.00%
2018-07-06 0 1.000 0.960 1.000 0.940 1.000 28,000 26,760 0.9557 10.00 9.600 10.00 9.400 10.00 2,800 9.5571 2.04%
2018-07-05 0 0.980 0.980 0.990 0.950 0.990 356,000 340,520 0.9565 9.800 9.800 9.900 9.500 9.900 35,600 9.5652 0.00%
2018-07-04 0 0.980 0.950 0.990 0.940 1.000 1,020,000 990,160 0.9707 9.800 9.500 9.900 9.400 10.00 102,000 9.7075 -3.92%
2018-07-03 0 1.020 1.000 1.040 1.000 1.070 2,480,000 2,546,680 1.0269 10.20 10.00 10.40 10.00 10.70 248,000 10.269 -7.27%
2018-06-29 0 1.100 1.080 1.100 1.060 1.100 376,000 407,520 1.0838 11.00 10.80 11.00 10.60 11.00 37,600 10.838 1.85%
2018-06-28 0 1.080 1.080 1.110 1.070 1.120 552,000 594,120 1.0763 10.80 10.80 11.10 10.70 11.20 55,200 10.763 -3.57%
2018-06-27 0 1.120 1.110 1.120 1.080 1.120 1,448,000 1,575,440 1.0880 11.20 11.10 11.20 10.80 11.20 144,800 10.880 0.00%
2018-06-26 0 1.120 1.080 1.120 1.080 1.120 768,000 838,360 1.0916 11.20 10.80 11.20 10.80 11.20 76,800 10.916 2.75%
2018-06-25 0 1.090 1.080 1.090 1.010 1.090 3,516,000 3,730,680 1.0611 10.90 10.80 10.90 10.10 10.90 351,600 10.611 5.83%
2018-06-22 0 1.030 1.020 1.040 1.000 1.030 1,860,000 1,883,080 1.0124 10.30 10.20 10.40 10.00 10.30 186,000 10.124 4.04%
2018-06-21 0 0.990 0.990 1.010 0.990 1.030 3,128,000 3,156,040 1.0090 9.900 9.900 10.10 9.900 10.30 312,800 10.090 -1.00%
2018-06-20 0 1.000 0.980 1.000 0.980 1.030 1,432,000 1,437,160 1.0036 10.00 9.800 10.00 9.800 10.30 143,200 10.036 -1.96%
2018-06-19 0 1.020 0.990 1.020 0.990 1.080 2,064,000 2,146,200 1.0398 10.20 9.900 10.20 9.900 10.80 206,400 10.398 -4.67%
2018-06-15 0 1.070 1.030 1.080 1.060 1.100 1,612,000 1,729,440 1.0729 10.70 10.30 10.80 10.60 11.00 161,200 10.729 4.90%
2018-06-14 0 1.020 1.020 1.070 1.010 1.070 368,000 383,720 1.0427 10.20 10.20 10.70 10.10 10.70 36,800 10.427 0.00%
2018-06-13 0 1.020 1.020 1.040 1.020 1.040 64,000 65,800 1.0281 10.20 10.20 10.40 10.20 10.40 6,400 10.281 -1.92%
2018-06-12 0 1.040 1.000 1.040 1.040 1.040 24,000 24,960 1.0400 10.40 10.00 10.40 10.40 10.40 2,400 10.400 2.97%
2018-06-11 0 1.010 1.010 1.020 1.000 1.040 48,000 49,480 1.0308 10.10 10.10 10.20 10.00 10.40 4,800 10.308 -0.98%
2018-06-08 0 1.020 1.010 1.020 0.960 1.070 3,436,000 3,392,840 0.9874 10.20 10.10 10.20 9.600 10.70 343,600 9.8744 2.00%
2018-06-07 0 1.000 1.000 1.010 0.970 1.050 644,000 643,120 0.9986 10.00 10.00 10.10 9.700 10.50 64,400 9.9863 0.00%
2018-06-06 0 1.000 0.980 1.000 0.990 1.010 60,000 59,600 0.9933 10.00 9.800 10.00 9.900 10.10 6,000 9.9333 0.00%
2018-06-05 0 1.000 1.000 1.010 0.980 1.010 140,000 140,680 1.0049 10.00 10.00 10.10 9.800 10.10 14,000 10.049 -0.99%
2018-06-04 0 1.010 0.980 1.010 0.980 1.030 484,000 483,040 0.9980 10.10 9.800 10.10 9.800 10.30 48,400 9.9802 1.00%
2018-06-01 0 1.000 0.990 1.000 0.980 1.090 2,808,000 2,884,400 1.0272 10.00 9.900 10.00 9.800 10.90 280,800 10.272 -7.41%
2018-05-31 0 1.080 1.080 1.100 1.030 1.200 2,488,000 2,755,880 1.1077 10.80 10.80 11.00 10.30 12.00 248,800 11.077 -10.00%
2018-05-30 0 1.200 1.110 1.200 1.130 1.220 832,000 990,160 1.1901 12.00 11.10 12.00 11.30 12.20 83,200 11.901 8.11%
2018-05-29 0 1.110 1.110 1.180 1.110 1.290 756,000 922,200 1.2198 11.10 11.10 11.80 11.10 12.90 75,600 12.198 -11.90%
2018-05-28 0 1.260 1.230 1.270 1.230 1.290 704,000 880,320 1.2505 12.60 12.30 12.70 12.30 12.90 70,400 12.505 -1.56%
2018-05-25 0 1.280 1.270 1.280 1.240 1.340 1,876,000 2,399,960 1.2793 12.80 12.70 12.80 12.40 13.40 187,600 12.793 4.92%
2018-05-24 0 1.220 1.200 1.220 1.180 1.250 1,444,000 1,775,080 1.2293 12.20 12.00 12.20 11.80 12.50 144,400 12.293 5.54%
2018-05-23 0 1.170 1.160 1.170 1.150 1.200 384,000 451,520 1.1758 11.56 11.46 11.56 11.36 11.86 38,865 11.618 4.46%
2018-05-21 0 1.120 1.110 1.120 1.100 1.150 152,000 172,000 1.1316 11.07 10.97 11.07 10.87 11.36 15,384 11.180 1.82%
2018-05-18 0 1.100 1.020 1.100 1.080 1.120 300,000 328,000 1.0933 10.87 10.08 10.87 10.67 11.07 30,363 10.803 5.77%
2018-05-17 0 1.040 1.020 1.080 1.000 1.080 444,000 468,280 1.0547 10.28 10.08 10.67 9.880 10.67 44,938 10.421 -1.89%
2018-05-16 0 1.060 1.060 1.070 1.030 1.050 464,000 486,160 1.0478 10.47 10.47 10.57 10.18 10.37 46,962 10.352 3.92%
2018-05-15 0 1.020 1.000 1.030 1.000 1.040 964,000 981,800 1.0185 10.08 9.880 10.18 9.880 10.28 97,567 10.063 2.00%
2018-05-14 0 1.000 0.990 1.000 1.010 1.010 52,000 52,520 1.0100 9.880 9.782 9.880 9.979 9.979 5,263 9.9791 -0.99%
2018-05-11 0 1.010 0.990 1.010 0.990 1.010 208,000 209,600 1.0077 9.979 9.782 9.979 9.782 9.979 21,052 9.9563 1.00%
2018-05-10 0 1.000 0.980 1.000 1.000 1.000 8,000 8,000 1.0000 9.880 9.683 9.880 9.880 9.880 810 9.8803 0.00%
2018-05-09 0 1.000 1.000 1.010 0.980 1.020 104,000 102,800 0.9885 9.880 9.880 9.979 9.683 10.08 10,526 9.7663 0.00%
2018-05-08 0 1.000 0.990 1.000 0.990 1.010 16,000 16,000 1.0000 9.880 9.782 9.880 9.782 9.979 1,619 9.8803 -0.99%
2018-05-07 0 1.010 1.000 1.010 1.010 1.020 12,000 12,160 1.0133 9.979 9.880 9.979 9.979 10.08 1,215 10.012 2.02%
2018-05-04 0 0.990 0.980 0.990 0.980 1.010 1,404,000 1,376,520 0.9804 9.782 9.683 9.782 9.683 9.979 142,100 9.6870 -1.00%
2018-05-03 0 1.000 0.980 1.000 0.980 1.010 3,244,000 3,182,160 0.9809 9.880 9.683 9.880 9.683 9.979 328,329 9.6920 -0.99%
2018-05-02 0 1.010 1.000 1.010 0.980 1.040 240,000 240,080 1.0003 9.979 9.880 9.979 9.683 10.28 24,291 9.8836 1.00%
2018-04-30 0 1.000 1.000 1.040 1.000 1.030 128,000 128,440 1.0034 9.880 9.880 10.28 9.880 10.18 12,955 9.9143 -3.85%
2018-04-27 0 1.040 1.030 1.040 1.040 1.040 76,000 79,040 1.0400 10.28 10.18 10.28 10.28 10.28 7,692 10.276 0.97%
2018-04-26 0 1.030 1.010 1.030 1.030 1.030 20,000 20,600 1.0300 10.18 9.979 10.18 10.18 10.18 2,024 10.177 1.98%
2018-04-25 0 1.010 1.000 1.030 1.010 1.010 8,000 8,080 1.0100 9.979 9.880 10.18 9.979 9.979 810 9.9791 2.02%
2018-04-24 0 0.990 0.980 0.990 0.980 1.030 232,000 231,120 0.9962 9.782 9.683 9.782 9.683 10.18 23,481 9.8429 -4.81%
2018-04-23 0 1.040 1.030 1.050 0.990 1.040 412,000 417,760 1.0140 10.28 10.18 10.37 9.782 10.28 41,699 10.018 1.96%
2018-04-20 0 1.020 1.020 1.030 0.970 1.030 1,168,000 1,145,240 0.9805 10.08 10.08 10.18 9.584 10.18 118,215 9.6878 -0.97%
2018-04-19 0 1.030 1.000 1.030 1.030 1.040 52,000 53,600 1.0308 10.18 9.880 10.18 10.18 10.28 5,263 10.184 1.98%
2018-04-18 0 1.010 1.010 1.020 0.990 1.010 64,000 63,880 0.9981 9.979 9.979 10.08 9.782 9.979 6,478 9.8618 2.02%
2018-04-17 0 0.990 0.990 1.000 0.990 1.030 68,100 68,260 1.0023 9.782 9.782 9.880 9.782 10.18 6,892 9.9036 -1.00%
2018-04-16 0 1.000 1.000 1.020 0.990 1.030 108,000 110,440 1.0226 9.880 9.880 10.08 9.782 10.18 10,931 10.104 -2.91%
2018-04-13 0 1.030 1.020 1.030 0.990 1.040 1,508,000 1,563,560 1.0368 10.18 10.08 10.18 9.782 10.28 152,626 10.244 0.00%
2018-04-12 0 1.030 1.020 1.030 1.000 1.030 108,000 109,720 1.0159 10.18 10.08 10.18 9.880 10.18 10,931 10.038 -0.96%
2018-04-11 0 1.040 1.020 1.040 1.020 1.040 144,000 148,200 1.0292 10.28 10.08 10.28 10.08 10.28 14,574 10.169 -3.70%
2018-04-10 0 1.080 1.040 1.080 - - 0 0 - 10.67 10.28 10.67 - - 0 - 0.00%
2018-04-09 0 1.080 1.030 1.090 1.000 1.110 148,000 161,480 1.0911 10.67 10.18 10.77 9.880 10.97 14,979 10.780 -1.82%
2018-04-06 0 1.100 1.060 1.100 1.060 1.100 64,000 69,600 1.0875 10.87 10.47 10.87 10.47 10.87 6,478 10.745 0.00%
2018-04-04 0 1.100 1.060 1.150 - - 0 0 - 10.87 10.47 11.36 - - 0 - 0.00%
2018-04-03 0 1.100 1.070 1.100 1.100 1.100 4,000 4,400 1.1000 10.87 10.57 10.87 10.87 10.87 405 10.868 -4.35%
2018-03-29 0 1.150 1.100 1.160 - - 0 0 - 11.36 10.87 11.46 - - 0 - 0.00%
2018-03-28 0 1.150 1.100 1.150 1.100 1.150 116,000 131,600 1.1345 11.36 10.87 11.36 10.87 11.36 11,740 11.209 3.60%
2018-03-27 0 1.110 1.010 1.110 1.070 1.110 128,000 139,680 1.0913 10.97 9.979 10.97 10.57 10.97 12,955 10.782 0.91%
2018-03-26 0 1.100 1.020 1.100 - - 0 0 - 10.87 10.08 10.87 - - 0 - 0.00%
2018-03-23 0 1.100 1.000 1.140 1.000 1.100 372,000 380,000 1.0215 10.87 9.880 11.26 9.880 10.87 37,651 10.093 0.92%
2018-03-22 0 1.090 1.050 1.090 1.050 1.090 80,000 86,560 1.0820 10.77 10.37 10.77 10.37 10.77 8,097 10.691 3.81%
2018-03-21 0 1.050 1.050 1.140 1.050 1.080 112,000 118,680 1.0596 10.37 10.37 11.26 10.37 10.67 11,336 10.470 -3.67%
2018-03-20 0 1.090 1.090 1.140 - - 0 0 - 10.77 10.77 11.26 - - 0 - 0.00%
2018-03-19 0 1.090 1.090 1.140 - - 0 0 - 10.77 10.77 11.26 - - 0 - 0.00%
2018-03-16 0 1.090 1.090 1.120 1.050 1.050 4,000 4,200 1.0500 10.77 10.77 11.07 10.37 10.37 405 10.374 -2.68%
2018-03-15 0 1.120 1.100 1.120 1.120 1.250 176,000 207,800 1.1807 11.07 10.87 11.07 11.07 12.35 17,813 11.666 7.69%
2018-03-14 0 1.040 1.040 1.080 1.030 1.030 16,000 16,520 1.0325 10.28 10.28 10.67 10.18 10.18 1,619 10.201 -7.14%
2018-03-13 0 1.120 1.100 1.120 1.120 1.120 8,000 8,960 1.1200 11.07 10.87 11.07 11.07 11.07 810 11.066 -0.88%
2018-03-12 0 1.130 1.120 1.130 1.100 1.240 708,000 789,160 1.1146 11.16 11.07 11.16 10.87 12.25 71,657 11.013 2.73%
2018-03-09 0 1.100 1.100 1.110 1.100 1.120 164,000 183,080 1.1163 10.87 10.87 10.97 10.87 11.07 16,599 11.030 -4.35%
2018-03-08 0 1.150 1.110 1.150 1.110 1.150 660,000 756,800 1.1467 11.36 10.97 11.36 10.97 11.36 66,799 11.329 0.00%
2018-03-07 0 1.150 1.120 1.150 1.120 1.190 196,000 223,680 1.1412 11.36 11.07 11.36 11.07 11.76 19,837 11.276 2.68%
2018-03-06 0 1.120 1.110 1.140 1.120 1.150 156,000 176,960 1.1344 11.07 10.97 11.26 11.07 11.36 15,789 11.208 -2.61%
2018-03-05 0 1.150 1.110 1.150 1.150 1.150 8,000 9,200 1.1500 11.36 10.97 11.36 11.36 11.36 810 11.362 -3.36%
2018-03-02 0 1.190 1.150 1.190 1.190 1.200 12,000 14,320 1.1933 11.76 11.36 11.76 11.76 11.86 1,215 11.791 -0.83%
2018-03-01 0 1.200 1.150 1.200 1.180 1.200 16,000 18,960 1.1850 11.86 11.36 11.86 11.66 11.86 1,619 11.708 9.09%
2018-02-28 0 1.100 1.100 1.130 1.080 1.230 636,000 710,840 1.1177 10.87 10.87 11.16 10.67 12.15 64,370 11.043 -1.79%
2018-02-27 0 1.120 1.110 1.120 1.110 1.120 64,000 71,080 1.1106 11.07 10.97 11.07 10.97 11.07 6,478 10.973 -1.75%
2018-02-26 0 1.140 1.110 1.140 1.160 1.160 4,000 4,640 1.1600 11.26 10.97 11.26 11.46 11.46 405 11.461 0.00%
2018-02-23 0 1.140 1.140 1.230 1.140 1.140 56,000 63,840 1.1400 11.26 11.26 12.15 11.26 11.26 5,668 11.264 0.00%
2018-02-22 0 1.140 1.120 1.220 1.120 1.140 104,000 117,840 1.1331 11.26 11.07 12.05 11.07 11.26 10,526 11.195 0.88%
2018-02-21 0 1.130 1.130 1.240 1.130 1.130 20,000 22,600 1.1300 11.16 11.16 12.25 11.16 11.16 2,024 11.165 -0.88%
2018-02-20 0 1.140 1.120 1.240 - - 0 0 - 11.26 11.07 12.25 - - 0 - 0.00%
2018-02-15 0 1.140 1.140 1.220 1.140 1.140 60,000 68,400 1.1400 11.26 11.26 12.05 11.26 11.26 6,073 11.264 -0.87%
2018-02-14 0 1.150 1.150 1.170 1.150 1.150 48,000 55,200 1.1500 11.36 11.36 11.56 11.36 11.36 4,858 11.362 -2.54%
2018-02-13 0 1.180 1.140 1.200 1.120 1.180 268,000 303,600 1.1328 11.66 11.26 11.86 11.07 11.66 27,125 11.193 4.42%
2018-02-12 0 1.130 1.130 1.150 1.130 1.150 460,000 526,560 1.1447 11.16 11.16 11.36 11.16 11.36 46,557 11.310 -0.88%
2018-02-09 0 1.140 1.140 1.160 1.030 1.150 1,568,000 1,720,000 1.0969 11.26 11.26 11.46 10.18 11.36 158,699 10.838 5.56%
2018-02-08 0 1.080 1.080 1.130 1.080 1.130 404,000 445,960 1.1039 10.67 10.67 11.16 10.67 11.16 40,889 10.907 -2.70%
2018-02-07 0 1.110 1.110 1.200 1.100 1.160 524,000 589,040 1.1241 10.97 10.97 11.86 10.87 11.46 53,035 11.107 -5.13%
2018-02-06 0 1.170 1.160 1.170 1.170 1.200 368,000 435,880 1.1845 11.56 11.46 11.56 11.56 11.86 37,246 11.703 -3.31%
2018-02-05 0 1.210 1.200 1.210 1.210 1.230 140,000 170,840 1.2203 11.96 11.86 11.96 11.96 12.15 14,170 12.057 0.00%
2018-02-02 0 1.210 1.210 1.240 1.210 1.280 92,000 112,400 1.2217 11.96 11.96 12.25 11.96 12.65 9,311 12.071 -0.82%
2018-02-01 0 1.220 1.210 1.250 1.220 1.220 36,000 43,920 1.2200 12.05 11.96 12.35 12.05 12.05 3,644 12.054 0.00%
2018-01-31 0 1.220 1.200 1.220 1.200 1.240 272,000 330,120 1.2137 12.05 11.86 12.05 11.86 12.25 27,529 11.992 2.52%
2018-01-30 0 1.190 1.160 1.200 1.200 1.260 236,000 291,440 1.2349 11.76 11.46 11.86 11.86 12.45 23,886 12.201 -4.80%
2018-01-29 0 1.250 1.230 1.250 1.230 1.270 12,000 15,000 1.2500 12.35 12.15 12.35 12.15 12.55 1,215 12.350 1.63%
2018-01-26 0 1.230 1.230 1.260 1.230 1.260 132,000 164,720 1.2479 12.15 12.15 12.45 12.15 12.45 13,360 12.329 -2.38%
2018-01-25 0 1.260 1.230 1.260 1.270 1.270 24,000 30,480 1.2700 12.45 12.15 12.45 12.55 12.55 2,429 12.548 0.00%
2018-01-24 0 1.260 1.210 1.260 1.260 1.260 4,000 5,040 1.2600 12.45 11.96 12.45 12.45 12.45 405 12.449 0.80%
2018-01-23 0 1.250 1.230 1.250 1.200 1.250 328,000 405,120 1.2351 12.35 12.15 12.35 11.86 12.35 33,197 12.203 3.31%
2018-01-22 0 1.210 1.210 1.240 1.180 1.230 492,000 591,320 1.2019 11.96 11.96 12.25 11.66 12.15 49,796 11.875 -2.42%
2018-01-19 0 1.240 1.190 1.240 1.190 1.240 840,000 1,009,080 1.2013 12.25 11.76 12.25 11.76 12.25 85,017 11.869 4.20%
2018-01-18 0 1.190 1.190 1.200 1.160 1.190 868,000 1,026,080 1.1821 11.76 11.76 11.86 11.46 11.76 87,851 11.680 0.85%
2018-01-17 0 1.180 1.170 1.180 1.170 1.190 608,000 712,680 1.1722 11.66 11.56 11.66 11.56 11.76 61,536 11.581 0.00%
2018-01-16 0 1.180 1.180 1.200 1.170 1.210 562,000 667,280 1.1873 11.66 11.66 11.86 11.56 11.96 56,881 11.731 -2.48%
2018-01-15 0 1.210 1.180 1.210 1.190 1.210 24,000 28,640 1.1933 11.96 11.66 11.96 11.76 11.96 2,429 11.791 0.00%
2018-01-12 0 1.210 1.190 1.220 1.200 1.240 568,000 688,120 1.2115 11.96 11.76 12.05 11.86 12.25 57,488 11.970 -2.42%
2018-01-11 0 1.240 1.230 1.240 1.200 1.250 472,000 578,280 1.2252 12.25 12.15 12.25 11.86 12.35 47,772 12.105 0.81%
2018-01-10 0 1.230 1.230 1.260 1.230 1.260 300,000 370,840 1.2361 12.15 12.15 12.45 12.15 12.45 30,363 12.213 -2.38%
2018-01-09 0 1.260 1.240 1.260 1.230 1.270 352,000 438,680 1.2463 12.45 12.25 12.45 12.15 12.55 35,626 12.313 -0.79%
2018-01-08 0 1.270 1.250 1.270 1.230 1.290 1,524,000 1,920,840 1.2604 12.55 12.35 12.55 12.15 12.75 154,246 12.453 0.00%
2018-01-05 0 1.270 1.250 1.270 1.240 1.320 1,648,000 2,109,120 1.2798 12.55 12.35 12.55 12.25 13.04 166,796 12.645 -3.79%
2018-01-04 0 1.320 1.260 1.320 1.210 1.320 1,456,000 1,813,440 1.2455 13.04 12.45 13.04 11.96 13.04 147,363 12.306 5.60%
2018-01-03 0 1.250 1.230 1.250 1.220 1.310 1,008,000 1,271,280 1.2612 12.35 12.15 12.35 12.05 12.94 102,021 12.461 -3.85%
2018-01-02 0 1.300 1.280 1.300 1.300 1.500 848,000 1,136,800 1.3406 12.84 12.65 12.84 12.84 14.82 85,827 13.245 -13.33%
2017-12-29 0 1.500 1.500 1.550 1.210 1.500 4,056,000 5,751,760 1.4181 14.82 14.82 15.31 11.96 14.82 410,512 14.011 18.11%
2017-12-28 0 1.270 1.240 1.270 1.170 1.270 656,000 805,760 1.2283 12.55 12.25 12.55 11.56 12.55 66,394 12.136 1.60%
2017-12-27 0 1.250 1.250 1.260 1.180 1.250 128,000 153,800 1.2016 12.35 12.35 12.45 11.66 12.35 12,955 11.872 2.46%
2017-12-22 0 1.220 1.180 1.230 1.200 1.240 284,000 346,280 1.2193 12.05 11.66 12.15 11.86 12.25 28,744 12.047 0.83%
2017-12-21 0 1.210 1.200 1.240 1.170 1.250 1,792,000 2,154,800 1.2025 11.96 11.86 12.25 11.56 12.35 181,370 11.881 -3.20%
2017-12-20 0 1.250 1.180 1.250 1.200 1.280 1,544,000 1,935,360 1.2535 12.35 11.66 12.35 11.86 12.65 156,270 12.385 -0.79%
2017-12-19 0 1.260 1.220 1.240 1.200 1.260 216,000 262,720 1.2163 12.45 12.05 12.25 11.86 12.45 21,862 12.017 4.13%
2017-12-18 0 1.210 1.200 1.300 1.200 1.300 1,228,000 1,509,080 1.2289 11.96 11.86 12.84 11.86 12.84 124,287 12.142 -3.20%
2017-12-15 0 1.250 1.250 1.290 1.250 1.300 32,049,040 41,629,392 1.2989 12.35 12.35 12.75 12.35 12.84 3,243,718 12.834 -3.85%
2017-12-14 0 1.300 1.230 1.300 1.300 1.300 4,000 5,200 1.3000 12.84 12.15 12.84 12.84 12.84 405 12.844 -0.76%
2017-12-13 0 1.310 1.230 1.310 1.280 1.350 344,000 448,840 1.3048 12.94 12.15 12.94 12.65 13.34 34,817 12.892 3.97%
2017-12-12 0 1.260 1.260 1.270 1.250 1.290 84,000 107,120 1.2752 12.45 12.45 12.55 12.35 12.75 8,502 12.600 -1.56%
2017-12-11 0 1.280 1.260 1.280 1.260 1.280 72,000 91,880 1.2761 12.65 12.45 12.65 12.45 12.65 7,287 12.608 0.79%
2017-12-08 0 1.270 1.260 1.310 1.270 1.270 24,000 30,480 1.2700 12.55 12.45 12.94 12.55 12.55 2,429 12.548 -1.55%
2017-12-07 0 1.290 1.260 1.290 1.290 1.340 136,000 177,440 1.3047 12.75 12.45 12.75 12.75 13.24 13,765 12.891 -3.73%
2017-12-06 0 1.340 1.310 1.340 1.310 1.360 256,000 341,640 1.3345 13.24 12.94 13.24 12.94 13.44 25,910 13.186 0.75%
2017-12-05 0 1.330 1.320 1.330 1.310 1.340 316,000 417,360 1.3208 13.14 13.04 13.14 12.94 13.24 31,983 13.050 0.76%
2017-12-04 0 1.320 1.290 1.330 1.310 1.340 30,092,000 40,622,640 1.3499 13.04 12.75 13.14 12.94 13.24 3,045,644 13.338 2.33%
2017-12-01 0 1.290 1.290 1.300 1.230 1.320 284,000 361,680 1.2735 12.75 12.75 12.84 12.15 13.04 28,744 12.583 -3.01%
2017-11-30 0 1.330 1.240 1.330 1.230 1.350 768,000 981,880 1.2785 13.14 12.25 13.14 12.15 13.34 77,730 12.632 2.31%
2017-11-29 0 1.300 1.300 1.330 1.300 1.330 384,000 503,720 1.3118 12.84 12.84 13.14 12.84 13.14 38,865 12.961 -2.26%
2017-11-28 0 1.330 1.320 1.350 1.320 1.370 376,000 502,840 1.3373 13.14 13.04 13.34 13.04 13.54 38,055 13.213 -5.00%
2017-11-27 0 1.400 1.370 1.400 1.370 1.400 368,000 511,560 1.3901 13.83 13.54 13.83 13.54 13.83 37,246 13.735 0.00%
2017-11-24 0 1.400 1.400 1.420 1.390 1.390 8,000 11,120 1.3900 13.83 13.83 14.03 13.73 13.73 810 13.734 -2.10%
2017-11-23 0 1.430 1.390 1.430 1.380 1.430 320,000 451,960 1.4124 14.13 13.73 14.13 13.63 14.13 32,388 13.955 0.00%
2017-11-22 0 1.430 1.410 1.430 1.390 1.450 148,000 210,520 1.4224 14.13 13.93 14.13 13.73 14.33 14,979 14.054 1.42%
2017-11-21 0 1.410 1.400 1.420 1.390 1.410 112,000 157,120 1.4029 13.93 13.83 14.03 13.73 13.93 11,336 13.861 -1.40%
2017-11-20 0 1.430 1.390 1.430 1.400 1.450 136,000 191,760 1.4100 14.13 13.73 14.13 13.83 14.33 13,765 13.931 -1.38%
2017-11-17 0 1.450 1.360 1.450 1.430 1.450 160,000 230,600 1.4413 14.33 13.44 14.33 14.13 14.33 16,194 14.240 1.40%
2017-11-16 0 1.430 1.380 1.430 1.380 1.430 192,000 271,040 1.4117 14.13 13.63 14.13 13.63 14.13 19,433 13.948 2.14%
2017-11-15 0 1.400 1.390 1.400 1.380 1.420 180,000 250,360 1.3909 13.83 13.73 13.83 13.63 14.03 18,218 13.742 -1.41%
2017-11-14 0 1.420 1.390 1.420 1.390 1.430 700,000 974,680 1.3924 14.03 13.73 14.03 13.73 14.13 70,848 13.757 2.16%
2017-11-13 0 1.390 1.320 1.390 1.310 1.400 568,000 756,780 1.3324 13.73 13.04 13.73 12.94 13.83 57,488 13.164 5.30%
2017-11-10 0 1.320 1.300 1.340 1.320 1.340 224,000 297,160 1.3266 13.04 12.84 13.24 13.04 13.24 22,671 13.107 -1.49%
2017-11-09 0 1.340 1.340 1.360 1.340 1.380 416,000 563,080 1.3536 13.24 13.24 13.44 13.24 13.63 42,104 13.374 -2.19%
2017-11-08 0 1.370 1.350 1.420 1.370 1.450 604,000 854,600 1.4149 13.54 13.34 14.03 13.54 14.33 61,131 13.980 -4.20%
2017-11-07 0 1.430 1.410 1.440 1.420 1.500 720,000 1,030,240 1.4309 14.13 13.93 14.23 14.03 14.82 72,872 14.138 -0.69%
2017-11-06 0 1.440 1.400 1.450 1.390 1.450 212,000 298,200 1.4066 14.23 13.83 14.33 13.73 14.33 21,457 13.898 2.86%
2017-11-03 0 1.400 1.400 1.430 1.400 1.460 1,036,000 1,495,200 1.4432 13.83 13.83 14.13 13.83 14.43 104,855 14.260 -3.45%
2017-11-02 0 1.450 1.450 1.470 1.450 1.450 20,000 29,000 1.4500 14.33 14.33 14.52 14.33 14.33 2,024 14.326 0.00%
2017-11-01 0 1.450 1.450 1.470 1.450 1.480 24,000 34,920 1.4550 14.33 14.33 14.52 14.33 14.62 2,429 14.376 -2.03%
2017-10-31 0 1.480 1.450 1.480 1.480 1.480 56,000 82,880 1.4800 14.62 14.33 14.62 14.62 14.62 5,668 14.623 0.00%
2017-10-30 0 1.480 1.450 1.480 1.430 1.480 1,396,000 2,054,440 1.4717 14.62 14.33 14.62 14.13 14.62 141,291 14.541 0.68%
2017-10-27 0 1.470 1.450 1.470 1.420 1.500 540,000 790,160 1.4633 14.52 14.33 14.52 14.03 14.82 54,654 14.458 1.38%
2017-10-26 0 1.450 1.450 1.470 1.410 1.450 256,000 370,440 1.4470 14.33 14.33 14.52 13.93 14.33 25,910 14.297 2.11%
2017-10-25 0 1.420 1.450 1.460 1.420 1.450 336,000 486,520 1.4480 14.03 14.33 14.43 14.03 14.33 34,007 14.306 -1.39%
2017-10-24 0 1.440 1.430 1.440 1.360 1.450 554,000 786,720 1.4201 14.23 14.13 14.23 13.44 14.33 56,071 14.031 -0.69%
2017-10-23 0 1.450 1.400 1.440 1.390 1.450 192,000 276,520 1.4402 14.33 13.83 14.23 13.73 14.33 19,433 14.230 4.32%
2017-10-20 0 1.390 1.390 1.440 1.390 1.460 132,000 189,040 1.4321 13.73 13.73 14.23 13.73 14.43 13,360 14.150 -2.11%
2017-10-19 0 1.420 1.400 1.420 1.400 1.450 122,000 171,680 1.4072 14.03 13.83 14.03 13.83 14.33 12,348 13.904 2.16%
2017-10-18 0 1.390 1.390 1.420 1.390 1.420 168,000 235,680 1.4029 13.73 13.73 14.03 13.73 14.03 17,003 13.861 -6.08%
2017-10-17 0 1.480 1.430 1.480 1.400 1.480 576,000 830,960 1.4426 14.62 14.13 14.62 13.83 14.62 58,298 14.254 7.25%
2017-10-16 0 1.380 1.380 1.390 1.320 1.400 15,314,996 20,760,174 1.3555 13.63 13.63 13.73 13.04 13.83 1,550,047 13.393 3.76%
2017-10-13 0 1.330 1.330 1.370 1.300 1.420 748,000 1,017,480 1.3603 13.14 13.14 13.54 12.84 14.03 75,706 13.440 -4.32%
2017-10-12 0 1.390 1.390 1.400 1.390 1.410 72,000 100,840 1.4006 13.73 13.73 13.83 13.73 13.93 7,287 13.838 -2.11%
2017-10-11 0 1.420 1.420 1.460 1.400 1.450 400,000 569,200 1.4230 14.03 14.03 14.43 13.83 14.33 40,484 14.060 -4.70%
2017-10-10 0 1.490 1.440 1.490 1.430 1.490 204,000 295,320 1.4476 14.72 14.23 14.72 14.13 14.72 20,647 14.303 -0.67%
2017-10-09 0 1.500 1.440 1.500 1.390 1.500 732,000 1,052,240 1.4375 14.82 14.23 14.82 13.73 14.82 74,087 14.203 1.35%
2017-10-06 0 1.480 1.430 1.480 1.420 1.480 592,000 864,720 1.4607 14.62 14.13 14.62 14.03 14.62 59,917 14.432 -1.33%
2017-10-04 0 1.500 1.440 1.500 1.430 1.500 336,000 499,440 1.4864 14.82 14.23 14.82 14.13 14.82 34,007 14.686 -0.66%
2017-10-03 0 1.510 1.390 1.510 1.460 1.510 248,000 372,880 1.5035 14.92 13.73 14.92 14.43 14.92 25,100 14.856 0.00%
2017-09-29 0 1.510 1.450 1.510 1.450 1.510 428,000 642,600 1.5014 14.92 14.33 14.92 14.33 14.92 43,318 14.834 1.34%
2017-09-28 0 1.490 1.460 1.520 1.490 1.530 24,000 36,560 1.5233 14.72 14.43 15.02 14.72 15.12 2,429 15.051 -1.97%
2017-09-27 0 1.520 1.490 1.520 1.480 1.540 2,136,000 3,243,200 1.5184 15.02 14.72 15.02 14.62 15.22 216,187 15.002 3.40%
2017-09-26 0 1.470 1.420 1.470 1.450 1.470 96,000 140,560 1.4642 14.52 14.03 14.52 14.33 14.52 9,716 14.466 0.00%
2017-09-25 0 1.470 1.460 1.510 1.470 1.640 1,096,000 1,666,880 1.5209 14.52 14.43 14.92 14.52 16.20 110,927 15.027 0.68%
2017-09-22 0 1.460 1.460 1.510 1.460 1.510 568,000 848,960 1.4946 14.43 14.43 14.92 14.43 14.92 57,488 14.768 -3.31%
2017-09-21 0 1.510 1.510 1.580 1.500 1.540 224,000 338,160 1.5096 14.92 14.92 15.61 14.82 15.22 22,671 14.916 -1.95%
2017-09-20 0 1.540 1.510 1.550 1.500 1.570 636,000 980,120 1.5411 15.22 14.92 15.31 14.82 15.51 64,370 15.226 0.00%
2017-09-19 0 1.540 1.530 1.540 1.540 1.610 1,088,000 1,698,280 1.5609 15.22 15.12 15.22 15.22 15.91 110,118 15.422 -1.28%
2017-09-18 0 1.560 1.560 1.590 1.560 1.740 924,000 1,489,020 1.6115 15.41 15.41 15.71 15.41 17.19 93,519 15.922 -7.69%
2017-09-15 0 1.690 1.630 1.690 1.610 1.700 568,000 936,120 1.6481 16.70 16.10 16.70 15.91 16.80 57,488 16.284 3.05%
2017-09-14 0 1.640 1.600 1.660 1.600 1.640 72,000 117,760 1.6356 16.20 15.81 16.40 15.81 16.20 7,287 16.160 0.00%
2017-09-13 0 1.640 1.610 1.650 1.580 1.650 128,000 206,960 1.6169 16.20 15.91 16.30 15.61 16.30 12,955 15.975 1.86%
2017-09-12 0 1.610 1.580 1.610 1.580 1.610 188,000 301,200 1.6021 15.91 15.61 15.91 15.61 15.91 19,028 15.830 1.26%
2017-09-11 0 1.590 1.580 1.590 1.580 1.660 512,000 817,400 1.5965 15.71 15.61 15.71 15.61 16.40 51,820 15.774 -4.22%
2017-09-08 0 1.660 1.590 1.680 1.570 1.700 416,000 669,320 1.6089 16.40 15.71 16.60 15.51 16.80 42,104 15.897 0.61%
2017-09-07 0 1.650 1.600 1.650 1.600 1.660 292,000 477,760 1.6362 16.30 15.81 16.30 15.81 16.40 29,554 16.166 1.85%
2017-09-06 0 1.620 1.610 1.620 1.340 1.660 928,000 1,505,760 1.6226 16.01 15.91 16.01 13.24 16.40 93,924 16.032 -2.41%
2017-09-05 0 1.660 1.630 1.660 1.620 1.660 692,000 1,130,840 1.6342 16.40 16.10 16.40 16.01 16.40 70,038 16.146 0.00%
2017-09-04 0 1.660 1.650 1.660 1.630 1.710 688,000 1,137,160 1.6528 16.40 16.30 16.40 16.10 16.90 69,633 16.331 0.61%
2017-09-01 0 1.650 1.650 1.700 1.650 1.690 132,000 218,600 1.6561 16.30 16.30 16.80 16.30 16.70 13,360 16.362 -2.94%
2017-08-31 0 1.700 1.650 1.700 1.650 1.790 736,000 1,247,400 1.6948 16.80 16.30 16.80 16.30 17.69 74,491 16.746 4.29%
2017-08-30 0 1.630 1.620 1.720 1.610 1.700 908,000 1,507,960 1.6607 16.10 16.01 16.99 15.91 16.80 91,900 16.409 -1.21%
2017-08-29 0 1.650 1.620 1.650 1.650 1.700 468,000 778,320 1.6631 16.30 16.01 16.30 16.30 16.80 47,367 16.432 -7.30%
2017-08-28 0 1.780 1.690 1.780 1.700 1.830 152,000 259,240 1.7055 17.59 16.70 17.59 16.80 18.08 15,384 16.851 1.71%
2017-08-25 0 1.750 1.700 1.750 1.690 1.760 208,000 361,560 1.7383 17.29 16.80 17.29 16.70 17.39 21,052 17.175 -0.57%
2017-08-24 0 1.760 1.760 1.800 1.650 1.760 1,447,400 2,438,948 1.6851 17.39 17.39 17.78 16.30 17.39 146,493 16.649 2.33%
2017-08-22 0 1.720 1.710 1.720 1.710 1.740 740,000 1,274,680 1.7225 16.99 16.90 16.99 16.90 17.19 74,896 17.019 -3.91%
2017-08-21 0 1.790 1.750 1.800 1.720 1.870 736,000 1,292,480 1.7561 17.69 17.29 17.78 16.99 18.48 74,491 17.351 4.68%
2017-08-18 0 1.710 1.710 1.760 1.710 1.750 172,000 299,400 1.7407 16.90 16.90 17.39 16.90 17.29 17,408 17.199 -2.29%
2017-08-17 0 1.750 1.710 1.790 1.670 1.800 472,000 817,600 1.7322 17.29 16.90 17.69 16.50 17.78 47,772 17.115 6.71%
2017-08-16 0 1.640 1.640 1.670 1.610 1.690 992,000 1,646,160 1.6594 16.20 16.20 16.50 15.91 16.70 100,401 16.396 1.86%
2017-08-15 0 1.610 1.600 1.610 1.550 1.630 2,524,000 4,031,760 1.5974 15.91 15.81 15.91 15.31 16.10 255,457 15.783 0.00%
2017-08-14 0 1.610 1.600 1.680 1.610 1.750 476,000 807,000 1.6954 15.91 15.81 16.60 15.91 17.29 48,176 16.751 -8.00%
2017-08-11 0 1.750 1.750 1.760 1.720 1.790 1,690,000 2,987,500 1.7678 17.29 17.29 17.39 16.99 17.69 171,047 17.466 -2.23%
2017-08-10 0 1.790 1.760 1.790 1.740 1.870 1,036,000 1,885,520 1.8200 17.69 17.39 17.69 17.19 18.48 104,855 17.982 -2.19%
2017-08-09 0 1.830 1.660 1.830 1.800 1.840 124,000 223,480 1.8023 18.08 16.40 18.08 17.78 18.18 12,550 17.807 -1.08%
2017-08-08 0 1.850 1.850 1.860 1.830 1.910 4,140,000 7,847,000 1.8954 18.28 18.28 18.38 18.08 18.87 419,014 18.727 0.00%
2017-08-07 0 1.850 1.840 1.860 1.840 1.970 6,084,000 11,783,520 1.9368 18.28 18.18 18.38 18.18 19.46 615,768 19.136 0.54%
2017-08-04 0 1.840 1.840 1.850 1.810 1.910 504,000 937,000 1.8591 18.18 18.18 18.28 17.88 18.87 51,010 18.369 -3.16%
2017-08-03 0 1.900 1.870 1.900 1.900 1.930 524,000 1,010,600 1.9286 18.77 18.48 18.77 18.77 19.07 53,035 19.055 -1.55%
2017-08-02 0 1.930 1.920 1.930 1.910 1.940 2,748,000 5,323,680 1.9373 19.07 18.97 19.07 18.87 19.17 278,128 19.141 0.52%
2017-08-01 0 1.920 1.920 1.930 1.880 1.950 5,304,000 10,282,520 1.9386 18.97 18.97 19.07 18.58 19.27 536,824 19.154 -2.04%
2017-07-31 0 1.960 1.940 1.960 1.900 1.970 4,724,000 9,193,840 1.9462 19.37 19.17 19.37 18.77 19.46 478,121 19.229 1.03%
2017-07-28 0 1.940 1.930 1.940 1.920 1.960 4,736,000 9,217,440 1.9463 19.17 19.07 19.17 18.97 19.37 479,336 19.230 0.52%
2017-07-27 0 1.930 1.920 1.930 1.910 1.950 1,240,000 2,386,840 1.9249 19.07 18.97 19.07 18.87 19.27 125,502 19.018 -1.03%
2017-07-26 0 1.950 1.940 1.950 1.900 1.970 1,612,000 3,122,400 1.9370 19.27 19.17 19.27 18.77 19.46 163,152 19.138 1.04%
2017-07-25 0 1.930 1.920 1.930 1.900 1.990 1,076,000 2,094,920 1.9470 19.07 18.97 19.07 18.77 19.66 108,903 19.237 -2.53%
2017-07-24 0 1.980 1.950 1.980 1.940 2.000 3,820,000 7,488,120 1.9602 19.56 19.27 19.56 19.17 19.76 386,626 19.368 1.02%
2017-07-21 0 1.960 1.950 1.960 1.920 1.970 5,460,000 10,642,160 1.9491 19.37 19.27 19.37 18.97 19.46 552,612 19.258 1.55%
2017-07-20 0 1.930 1.930 1.970 1.930 2.000 1,180,000 2,320,400 1.9664 19.07 19.07 19.46 19.07 19.76 119,429 19.429 -0.52%
2017-07-19 0 1.940 1.910 1.940 1.890 1.940 1,080,000 2,069,160 1.9159 19.17 18.87 19.17 18.67 19.17 109,308 18.930 2.11%
2017-07-18 0 1.900 1.900 1.930 1.880 1.960 2,276,000 4,348,840 1.9107 18.77 18.77 19.07 18.58 19.37 230,356 18.879 -3.06%
2017-07-17 0 1.960 1.940 1.950 1.910 2.000 9,904,000 19,400,400 1.9588 19.37 19.17 19.27 18.87 19.76 1,002,394 19.354 -1.01%
2017-07-14 0 1.980 1.970 1.980 1.950 1.990 1,808,000 3,574,200 1.9769 19.56 19.46 19.56 19.27 19.66 182,990 19.532 -1.00%
2017-07-13 0 2.000 1.980 2.000 1.950 2.000 3,760,000 7,469,600 1.9866 19.76 19.56 19.76 19.27 19.76 380,554 19.628 1.01%
2017-07-12 0 1.980 1.970 1.980 1.940 2.020 8,268,000 16,441,440 1.9886 19.56 19.46 19.56 19.17 19.96 836,813 19.648 2.06%
2017-07-11 0 1.940 1.940 1.950 1.940 2.000 1,972,000 3,872,840 1.9639 19.17 19.17 19.27 19.17 19.76 199,588 19.404 -3.48%
2017-07-10 0 2.010 2.000 2.020 2.000 2.150 19,896,000 41,698,480 2.0958 19.86 19.76 19.96 19.76 21.24 2,013,696 20.707 -3.37%
2017-07-07 0 2.080 2.080 2.090 1.910 2.090 38,720,000 78,128,240 2.0178 20.55 20.55 20.65 18.87 20.65 3,918,893 19.936 7.22%
2017-07-06 0 1.940 1.930 1.950 1.920 2.000 16,856,000 33,057,880 1.9612 19.17 19.07 19.27 18.97 19.76 1,706,014 19.377 -0.51%
2017-07-05 0 1.950 1.930 1.950 1.890 1.970 20,436,000 39,383,280 1.9272 19.27 19.07 19.27 18.67 19.46 2,068,349 19.041 4.28%
2017-07-04 0 1.870 1.870 1.890 1.830 1.900 8,869,000 16,556,330 1.8668 18.48 18.48 18.67 18.08 18.77 897,641 18.444 -0.53%
2017-07-03 0 1.880 1.860 1.880 1.840 1.920 2,942,000 5,492,720 1.8670 18.58 18.38 18.58 18.18 18.97 297,763 18.447 2.17%
2017-06-30 0 1.840 1.840 1.850 1.790 2.320 5,073,000 9,661,620 1.9045 18.18 18.18 18.28 17.69 22.92 513,444 18.817 2.79%
2017-06-29 0 1.790 1.760 1.800 1.750 1.800 2,844,000 5,038,520 1.7716 17.69 17.39 17.78 17.29 17.78 287,844 17.504 0.00%
2017-06-28 0 1.790 1.770 1.800 1.760 1.810 820,000 1,461,560 1.7824 17.69 17.49 17.78 17.39 17.88 82,993 17.611 0.56%
2017-06-27 0 1.780 1.780 1.810 1.750 1.820 5,632,000 10,053,150 1.7850 17.59 17.59 17.88 17.29 17.98 570,021 17.636 -0.56%
2017-06-26 0 1.790 1.760 1.790 1.660 1.820 5,136,000 9,100,500 1.7719 17.69 17.39 17.69 16.40 17.98 519,820 17.507 2.29%
2017-06-23 0 1.750 1.730 1.750 1.700 1.770 4,484,000 7,834,600 1.7472 17.29 17.09 17.29 16.80 17.49 453,830 17.263 2.94%
2017-06-22 0 1.700 1.660 1.700 1.590 1.710 4,860,000 7,973,520 1.6406 16.80 16.40 16.80 15.71 16.90 491,886 16.210 4.29%
2017-06-21 0 1.630 1.610 1.630 1.550 1.680 3,076,000 5,019,200 1.6317 16.10 15.91 16.10 15.31 16.60 311,325 16.122 -1.21%
2017-06-20 0 1.650 1.630 1.680 1.630 1.700 1,296,000 2,145,240 1.6553 16.30 16.10 16.60 16.10 16.80 131,170 16.355 -2.37%
2017-06-19 0 1.690 1.640 1.690 1.620 1.690 844,000 1,396,920 1.6551 16.70 16.20 16.70 16.01 16.70 85,422 16.353 0.60%
2017-06-16 0 1.680 1.670 1.690 1.660 1.690 64,000 106,920 1.6706 16.60 16.50 16.70 16.40 16.70 6,478 16.506 0.00%
2017-06-15 0 1.680 1.680 1.700 1.650 1.700 308,000 516,440 1.6768 16.60 16.60 16.80 16.30 16.80 31,173 16.567 0.00%
2017-06-14 0 1.680 1.670 1.680 1.630 1.700 524,000 864,240 1.6493 16.60 16.50 16.60 16.10 16.80 53,035 16.296 -2.33%
2017-06-13 0 1.720 1.660 1.720 1.680 1.730 656,000 1,122,640 1.7113 16.99 16.40 16.99 16.60 17.09 66,394 16.909 1.18%
2017-06-12 0 1.700 1.670 1.700 1.670 1.740 2,652,000 4,498,520 1.6963 16.80 16.50 16.80 16.50 17.19 268,412 16.760 -1.16%
2017-06-09 0 1.720 1.710 1.720 1.710 1.750 296,000 510,560 1.7249 16.99 16.90 16.99 16.90 17.29 29,958 17.042 -0.58%
2017-06-08 0 1.730 1.720 1.730 1.710 1.750 60,000 104,320 1.7387 17.09 16.99 17.09 16.90 17.29 6,073 17.179 -1.14%
2017-06-07 0 1.750 1.720 1.750 1.720 1.760 1,224,000 2,134,760 1.7441 17.29 16.99 17.29 16.99 17.39 123,882 17.232 -0.57%
2017-06-06 0 1.760 1.740 1.760 1.710 1.770 2,136,000 3,749,760 1.7555 17.39 17.19 17.39 16.90 17.49 216,187 17.345 1.15%
2017-06-05 0 1.740 1.720 1.740 1.700 1.750 2,228,000 3,842,080 1.7245 17.19 16.99 17.19 16.80 17.29 225,498 17.038 0.00%
2017-06-02 0 1.740 1.720 1.750 1.700 1.740 172,000 298,400 1.7349 17.19 16.99 17.29 16.80 17.19 17,408 17.141 0.00%
2017-06-01 0 1.740 1.720 1.750 1.700 1.760 2,592,000 4,512,640 1.7410 17.19 16.99 17.29 16.80 17.39 262,339 17.202 -0.57%
2017-05-31 0 1.750 1.740 1.770 1.710 1.770 3,768,000 6,547,880 1.7378 17.29 17.19 17.49 16.90 17.49 381,363 17.170 0.00%
2017-05-29 0 1.750 1.740 1.750 1.710 1.770 6,700,000 11,657,600 1.7399 17.29 17.19 17.29 16.90 17.49 678,114 17.191 0.00%
2017-05-26 0 1.750 1.720 1.750 1.710 1.750 5,812,000 10,047,880 1.7288 17.29 16.99 17.29 16.90 17.29 588,239 17.081 1.74%
2017-05-25 0 1.720 1.700 1.720 1.700 1.760 6,832,000 11,736,200 1.7178 16.99 16.80 16.99 16.80 17.39 691,474 16.973 -1.71%
2017-05-24 0 1.750 1.730 1.750 1.690 1.750 3,080,000 5,284,120 1.7156 17.29 17.09 17.29 16.70 17.29 311,730 16.951 4.17%
2017-05-23 0 1.680 1.670 1.690 1.640 1.740 4,680,000 7,893,880 1.6867 16.60 16.50 16.70 16.20 17.19 473,668 16.665 1.82%
2017-05-22 0 1.650 1.640 1.650 1.610 1.650 2,536,000 4,145,560 1.6347 16.30 16.20 16.30 15.91 16.30 256,671 16.151 3.12%
2017-05-19 0 1.600 1.570 1.600 1.540 1.600 1,956,000 3,072,400 1.5708 15.81 15.51 15.81 15.22 15.81 197,969 15.520 3.23%
2017-05-18 0 1.550 1.550 1.560 1.540 1.570 2,352,000 3,663,920 1.5578 15.31 15.31 15.41 15.22 15.51 238,048 15.391 -0.51%
2017-05-17 0 1.570 1.550 1.570 1.530 1.570 1,956,000 3,028,440 1.5483 15.39 15.20 15.39 15.00 15.39 199,494 15.181 1.29%
2017-05-16 0 1.550 1.520 1.550 1.510 1.570 3,288,000 5,060,480 1.5391 15.20 14.90 15.20 14.81 15.39 335,345 15.090 0.00%
2017-05-15 0 1.550 1.550 1.560 1.540 1.630 2,848,000 4,488,800 1.5761 15.20 15.20 15.30 15.10 15.98 290,469 15.454 1.31%
2017-05-12 0 1.530 1.520 1.540 1.520 1.570 2,828,000 4,366,880 1.5442 15.00 14.90 15.10 14.90 15.39 288,429 15.140 -1.29%
2017-05-11 0 1.550 1.540 1.550 1.520 1.570 2,304,000 3,556,720 1.5437 15.20 15.10 15.20 14.90 15.39 234,986 15.136 0.65%
2017-05-10 0 1.540 1.530 1.560 1.520 1.570 2,612,000 4,038,920 1.5463 15.10 15.00 15.30 14.90 15.39 266,399 15.161 0.65%
2017-05-09 0 1.530 1.510 1.540 1.510 1.560 4,108,000 6,303,840 1.5345 15.00 14.81 15.10 14.81 15.30 418,977 15.046 -1.92%
2017-05-08 0 1.560 1.550 1.560 1.500 1.640 4,836,000 7,670,760 1.5862 15.30 15.20 15.30 14.71 16.08 493,227 15.552 -4.88%
2017-05-05 0 1.640 1.620 1.640 1.610 1.650 2,552,000 4,159,680 1.6300 16.08 15.88 16.08 15.79 16.18 260,280 15.982 0.00%
2017-05-04 0 1.640 1.630 1.640 1.630 1.670 3,456,000 5,713,520 1.6532 16.08 15.98 16.08 15.98 16.37 352,480 16.210 -1.80%
2017-05-02 0 1.670 1.650 1.670 1.650 1.690 2,236,000 3,725,160 1.6660 16.37 16.18 16.37 16.18 16.57 228,051 16.335 1.21%
2017-04-28 0 1.650 1.640 1.650 1.640 1.690 5,400,000 8,967,520 1.6607 16.18 16.08 16.18 16.08 16.57 550,749 16.282 -0.60%
2017-04-27 0 1.660 1.650 1.660 1.650 1.720 3,568,000 5,960,880 1.6707 16.28 16.18 16.28 16.18 16.86 363,903 16.380 -1.78%
2017-04-26 0 1.690 1.660 1.690 1.640 1.700 6,008,000 10,072,560 1.6765 16.57 16.28 16.57 16.08 16.67 612,760 16.438 0.60%
2017-04-25 0 1.680 1.670 1.680 1.670 1.750 5,340,000 9,061,320 1.6969 16.47 16.37 16.47 16.37 17.16 544,630 16.638 -1.18%
2017-04-24 0 1.700 1.690 1.700 1.560 1.770 10,624,000 17,631,560 1.6596 16.67 16.57 16.67 15.30 17.35 1,083,548 16.272 8.97%
2017-04-21 0 1.560 1.540 1.570 1.510 1.570 7,668,000 11,891,560 1.5508 15.30 15.10 15.39 14.81 15.39 782,064 15.205 2.63%
2017-04-20 0 1.520 1.510 1.520 1.500 1.520 5,056,000 7,624,280 1.5080 14.90 14.81 14.90 14.71 14.90 515,665 14.785 0.66%
2017-04-19 0 1.510 1.510 1.520 1.430 1.520 6,312,000 9,413,200 1.4913 14.81 14.81 14.90 14.02 14.90 643,765 14.622 4.14%
2017-04-18 0 1.450 1.440 1.450 1.420 1.460 3,156,000 4,540,200 1.4386 14.22 14.12 14.22 13.92 14.32 321,882 14.105 2.11%
2017-04-13 0 1.420 1.410 1.430 1.400 1.430 1,872,000 2,650,480 1.4159 13.92 13.82 14.02 13.73 14.02 190,926 13.882 0.71%
2017-04-12 0 1.410 1.410 1.420 1.400 1.420 2,284,000 3,220,680 1.4101 13.82 13.82 13.92 13.73 13.92 232,947 13.826 -0.70%
2017-04-11 0 1.420 1.410 1.420 1.410 1.430 2,036,000 2,893,560 1.4212 13.92 13.82 13.92 13.82 14.02 207,653 13.935 0.00%
2017-04-10 0 1.420 1.420 1.430 1.420 1.440 1,980,000 2,845,200 1.4370 13.92 13.92 14.02 13.92 14.12 201,941 14.089 -0.70%
2017-04-07 0 1.430 1.420 1.430 1.410 1.450 3,512,000 5,026,400 1.4312 14.02 13.92 14.02 13.82 14.22 358,191 14.033 -0.69%
2017-04-06 0 1.440 1.430 1.440 1.410 1.440 3,964,000 5,642,480 1.4234 14.12 14.02 14.12 13.82 14.12 404,291 13.956 4.35%
2017-04-05 0 1.380 1.370 1.380 1.340 1.420 4,304,000 5,930,200 1.3778 13.53 13.43 13.53 13.14 13.92 438,968 13.509 2.99%
2017-04-03 0 1.340 1.330 1.340 1.340 1.370 2,440,000 3,282,800 1.3454 13.14 13.04 13.14 13.14 13.43 248,857 13.192 0.00%
2017-03-31 0 1.340 1.340 1.350 1.330 1.360 2,224,000 2,992,800 1.3457 13.14 13.14 13.24 13.04 13.33 226,827 13.194 -1.47%
2017-03-30 0 1.360 1.350 1.360 1.350 1.380 2,292,000 3,116,880 1.3599 13.33 13.24 13.33 13.24 13.53 233,762 13.334 0.74%
2017-03-29 0 1.350 1.350 1.360 1.350 1.380 2,200,000 2,997,440 1.3625 13.24 13.24 13.33 13.24 13.53 224,379 13.359 -0.74%
2017-03-28 0 1.360 1.350 1.370 1.360 1.390 2,720,000 3,728,520 1.3708 13.33 13.24 13.43 13.33 13.63 277,414 13.440 -0.73%
2017-03-27 0 1.370 1.370 1.390 1.370 1.400 2,220,000 3,055,920 1.3765 13.43 13.43 13.63 13.43 13.73 226,419 13.497 -2.14%
2017-03-24 0 1.400 1.370 1.400 1.380 1.400 2,212,000 3,068,440 1.3872 13.73 13.43 13.73 13.53 13.73 225,603 13.601 1.45%
2017-03-23 0 1.380 1.360 1.380 1.350 1.380 2,424,000 3,314,880 1.3675 13.53 13.33 13.53 13.24 13.53 247,225 13.408 2.22%
2017-03-22 0 1.350 1.340 1.350 1.330 1.410 4,040,000 5,528,000 1.3683 13.24 13.14 13.24 13.04 13.82 412,042 13.416 -3.57%
2017-03-21 0 1.400 1.380 1.400 1.360 1.450 5,584,000 7,800,920 1.3970 13.73 13.53 13.73 13.33 14.22 569,516 13.697 0.72%
2017-03-20 0 1.390 1.380 1.390 1.370 1.440 3,924,000 5,434,400 1.3849 13.63 13.53 13.63 13.43 14.12 400,211 13.579 -0.71%
2017-03-17 0 1.400 1.390 1.400 1.390 1.410 2,364,000 3,310,480 1.4004 13.73 13.63 13.73 13.63 13.82 241,106 13.730 -0.71%
2017-03-16 0 1.410 1.400 1.410 1.400 1.460 3,252,000 4,614,400 1.4189 13.82 13.73 13.82 13.73 14.32 331,673 13.912 -3.42%
2017-03-15 0 1.460 1.440 1.460 1.430 1.460 2,176,000 3,145,720 1.4456 14.32 14.12 14.32 14.02 14.32 221,932 14.174 0.69%
2017-03-14 0 1.450 1.430 1.450 1.360 1.450 2,720,000 3,850,920 1.4158 14.22 14.02 14.22 13.33 14.22 277,414 13.881 5.07%
2017-03-13 0 1.380 1.380 1.390 1.370 1.480 4,292,000 6,105,120 1.4224 13.53 13.53 13.63 13.43 14.51 437,744 13.947 -6.76%
2017-03-10 0 1.480 1.460 1.480 1.440 1.520 3,160,000 4,701,280 1.4877 14.51 14.32 14.51 14.12 14.90 322,290 14.587 -1.33%
2017-03-09 0 1.500 1.480 1.500 1.480 1.500 3,180,000 4,747,120 1.4928 14.71 14.51 14.71 14.51 14.71 324,330 14.637 0.00%
2017-03-08 0 1.500 1.490 1.510 1.490 1.540 2,976,000 4,481,920 1.5060 14.71 14.61 14.81 14.61 15.10 303,524 14.766 -1.32%
2017-03-07 0 1.520 1.520 1.530 1.510 1.540 2,756,000 4,198,240 1.5233 14.90 14.90 15.00 14.81 15.10 281,086 14.936 0.00%
2017-03-06 0 1.520 1.510 1.520 1.510 1.570 4,752,000 7,284,240 1.5329 14.90 14.81 14.90 14.81 15.39 484,659 15.030 -1.30%
2017-03-03 0 1.540 1.540 1.550 1.460 1.570 16,842,400 25,809,488 1.5324 15.10 15.10 15.20 14.32 15.39 1,717,767 15.025 5.48%
2017-03-02 0 1.460 1.450 1.460 1.440 1.480 8,316,000 12,191,520 1.4660 14.32 14.22 14.32 14.12 14.51 848,154 14.374 0.00%
2017-03-01 0 1.460 1.430 1.460 1.430 1.470 3,096,000 4,508,040 1.4561 14.32 14.02 14.32 14.02 14.41 315,763 14.277 0.00%
2017-02-28 0 1.460 1.440 1.460 1.420 1.460 3,804,000 5,472,960 1.4387 14.32 14.12 14.32 13.92 14.32 387,972 14.107 2.10%
2017-02-27 0 1.430 1.430 1.450 1.360 1.470 6,140,000 8,734,960 1.4226 14.02 14.02 14.22 13.33 14.41 626,222 13.949 3.62%
2017-02-24 0 1.380 1.370 1.390 1.360 1.400 5,180,000 7,125,640 1.3756 13.53 13.43 13.63 13.33 13.73 528,311 13.488 -0.72%
2017-02-23 0 1.390 1.380 1.390 1.350 1.410 5,500,000 7,584,120 1.3789 13.63 13.53 13.63 13.24 13.82 560,948 13.520 0.72%
2017-02-22 0 1.380 1.370 1.390 1.340 1.430 6,128,000 8,399,100 1.3706 13.53 13.43 13.63 13.14 14.02 624,999 13.439 -2.13%
2017-02-21 0 1.410 1.400 1.410 1.400 1.420 2,544,000 3,576,920 1.4060 13.82 13.73 13.82 13.73 13.92 259,464 13.786 0.71%
2017-02-20 0 1.400 1.390 1.400 1.400 1.460 3,936,000 5,578,600 1.4173 13.73 13.63 13.73 13.73 14.32 401,435 13.897 -1.41%
2017-02-17 0 1.420 1.400 1.420 1.410 1.430 2,184,000 3,107,960 1.4231 13.92 13.73 13.92 13.82 14.02 222,748 13.953 1.43%
2017-02-16 0 1.400 1.400 1.420 1.390 1.430 3,410,000 4,804,520 1.4090 13.73 13.73 13.92 13.63 14.02 347,788 13.815 -2.10%
2017-02-15 0 1.430 1.400 1.440 1.400 1.450 2,184,000 3,132,320 1.4342 14.02 13.73 14.12 13.73 14.22 222,748 14.062 0.70%
2017-02-14 0 1.420 1.400 1.420 1.390 1.440 2,432,000 3,440,720 1.4148 13.92 13.73 13.92 13.63 14.12 248,041 13.872 0.71%
2017-02-13 0 1.410 1.390 1.410 1.400 1.450 2,532,000 3,613,160 1.4270 13.82 13.63 13.82 13.73 14.22 258,240 13.991 -0.70%
2017-02-10 0 1.420 1.420 1.430 1.410 1.490 2,720,000 3,959,320 1.4556 13.92 13.92 14.02 13.82 14.61 277,414 14.272 -2.07%
2017-02-09 0 1.450 1.450 1.460 1.430 1.470 3,408,000 4,945,280 1.4511 14.22 14.22 14.32 14.02 14.41 347,584 14.228 0.69%
2017-02-08 0 1.440 1.430 1.450 1.380 1.460 3,836,000 5,462,720 1.4241 14.12 14.02 14.22 13.53 14.32 391,236 13.963 5.11%
2017-02-07 0 1.370 1.360 1.370 1.350 1.440 3,984,000 5,522,240 1.3861 13.43 13.33 13.43 13.24 14.12 406,331 13.591 2.24%
2017-02-06 0 1.340 1.330 1.350 1.300 1.360 2,132,500 2,835,470 1.3296 13.14 13.04 13.24 12.75 13.33 217,495 13.037 1.52%
2017-02-03 0 1.320 1.320 1.340 1.300 1.390 2,552,700 3,388,256 1.3273 12.94 12.94 13.14 12.75 13.63 260,351 13.014 -1.49%
2017-02-02 0 1.340 1.340 1.350 1.330 1.390 1,896,000 2,560,040 1.3502 13.14 13.14 13.24 13.04 13.63 193,374 13.239 0.00%
2017-02-01 0 1.340 1.330 1.340 1.320 1.350 1,936,000 2,588,600 1.3371 13.14 13.04 13.14 12.94 13.24 197,454 13.110 -0.74%
2017-01-27 0 1.350 1.320 1.350 1.320 1.350 1,572,000 2,107,160 1.3404 13.24 12.94 13.24 12.94 13.24 160,329 13.143 2.27%
2017-01-26 0 1.320 1.310 1.320 1.310 1.380 3,004,000 4,017,360 1.3373 12.94 12.84 12.94 12.84 13.53 306,380 13.112 -1.49%
2017-01-25 0 1.340 1.330 1.340 1.330 1.390 3,680,000 4,984,080 1.3544 13.14 13.04 13.14 13.04 13.63 375,325 13.279 -0.74%
2017-01-24 0 1.350 1.330 1.350 1.320 1.380 3,596,000 4,834,980 1.3445 13.24 13.04 13.24 12.94 13.53 366,758 13.183 -0.74%
2017-01-23 0 1.360 1.330 1.360 1.330 1.410 4,288,000 5,830,840 1.3598 13.33 13.04 13.33 13.04 13.82 437,336 13.333 -0.73%
2017-01-20 0 1.370 1.350 1.360 1.350 1.480 6,560,000 9,042,200 1.3784 13.43 13.24 13.33 13.24 14.51 669,058 13.515 -4.86%
2017-01-19 0 1.440 1.420 1.440 1.380 1.450 3,386,000 4,821,920 1.4241 14.12 13.92 14.12 13.53 14.22 345,340 13.963 -0.69%
2017-01-18 0 1.450 1.440 1.450 1.410 1.490 6,276,800 9,119,320 1.4529 14.22 14.12 14.22 13.82 14.61 640,175 14.245 2.84%
2017-01-17 0 1.410 1.400 1.430 1.240 1.490 10,292,000 14,217,200 1.3814 13.82 13.73 14.02 12.16 14.61 1,049,687 13.544 12.80%
2017-01-16 0 1.250 1.240 1.250 1.210 1.250 2,852,000 3,510,520 1.2309 12.26 12.16 12.26 11.86 12.26 290,877 12.069 3.31%
2017-01-13 0 1.210 1.190 1.210 1.190 1.240 3,728,000 4,508,800 1.2094 11.86 11.67 11.86 11.67 12.16 380,221 11.858 1.68%
2017-01-12 0 1.190 1.170 1.200 1.170 1.270 6,956,000 8,412,760 1.2094 11.67 11.47 11.77 11.47 12.45 709,447 11.858 -4.03%
2017-01-11 0 1.240 1.230 1.240 1.210 1.300 2,784,000 3,461,520 1.2434 12.16 12.06 12.16 11.86 12.75 283,942 12.191 0.00%
2017-01-10 0 1.240 1.230 1.250 1.230 1.270 2,716,000 3,392,960 1.2492 12.16 12.06 12.26 12.06 12.45 277,007 12.249 1.64%
2017-01-09 0 1.220 1.220 1.230 1.210 1.260 2,116,000 2,606,000 1.2316 11.96 11.96 12.06 11.86 12.35 215,812 12.075 -3.17%
2017-01-06 0 1.260 1.240 1.270 1.250 1.280 1,880,000 2,378,392 1.2651 12.35 12.16 12.45 12.26 12.55 191,742 12.404 -1.56%
2017-01-05 0 1.280 1.260 1.280 1.260 1.290 2,009,400 2,562,308 1.2752 12.55 12.35 12.55 12.35 12.65 204,940 12.503 0.00%
2017-01-04 0 1.280 1.250 1.280 1.260 1.280 1,768,000 2,248,320 1.2717 12.55 12.26 12.55 12.35 12.55 180,319 12.469 0.00%
2017-01-03 0 1.280 1.270 1.280 1.260 1.320 1,382,800 1,776,684 1.2848 12.55 12.45 12.55 12.35 12.94 141,033 12.598 -0.78%
2016-12-30 0 1.290 1.280 1.290 1.280 1.320 1,588,000 2,060,960 1.2978 12.65 12.55 12.65 12.55 12.94 161,961 12.725 0.00%
2016-12-29 0 1.290 1.260 1.290 1.280 1.320 1,544,000 1,998,280 1.2942 12.65 12.35 12.65 12.55 12.94 157,474 12.690 0.00%
2016-12-28 0 1.290 1.260 1.290 1.220 1.310 2,456,000 3,121,480 1.2710 12.65 12.35 12.65 11.96 12.84 250,489 12.462 4.03%
2016-12-23 0 1.240 1.230 1.240 1.230 1.270 2,118,900 2,631,600 1.2420 12.16 12.06 12.16 12.06 12.45 216,108 12.177 0.00%
2016-12-22 0 1.240 1.220 1.240 1.220 1.260 2,236,000 2,779,840 1.2432 12.16 11.96 12.16 11.96 12.35 228,051 12.190 0.81%
2016-12-21 0 1.230 1.220 1.230 1.190 1.300 1,804,000 2,258,200 1.2518 12.06 11.96 12.06 11.67 12.75 183,991 12.273 0.00%
2016-12-20 0 1.230 1.220 1.230 1.220 1.260 2,456,000 3,017,920 1.2288 12.06 11.96 12.06 11.96 12.35 250,489 12.048 -2.38%
2016-12-19 0 1.260 1.240 1.260 1.240 1.280 1,728,000 2,169,400 1.2554 12.35 12.16 12.35 12.16 12.55 176,240 12.309 1.61%
2016-12-16 0 1.240 1.240 1.250 1.240 1.310 2,580,000 3,280,960 1.2717 12.16 12.16 12.26 12.16 12.84 263,136 12.469 -3.88%
2016-12-15 0 1.290 1.280 1.290 1.280 1.320 10,972,000 14,093,560 1.2845 12.65 12.55 12.65 12.55 12.94 1,119,041 12.594 -0.77%
2016-12-14 0 1.300 1.280 1.300 1.270 1.320 2,340,000 3,018,160 1.2898 12.75 12.55 12.75 12.45 12.94 238,658 12.646 -1.52%
2016-12-13 0 1.320 1.310 1.320 1.240 1.370 3,724,000 4,804,520 1.2902 12.94 12.84 12.94 12.16 13.43 379,813 12.650 -0.75%
2016-12-12 0 1.330 1.320 1.330 1.290 1.340 2,888,000 3,766,200 1.3041 13.04 12.94 13.04 12.65 13.14 294,549 12.786 0.76%
2016-12-09 0 1.320 1.300 1.320 1.290 1.330 1,996,000 2,622,840 1.3140 12.94 12.75 12.94 12.65 13.04 203,573 12.884 -0.75%
2016-12-08 0 1.330 1.290 1.330 1.290 1.330 2,124,000 2,770,120 1.3042 13.04 12.65 13.04 12.65 13.04 216,628 12.787 0.76%
2016-12-07 0 1.320 1.310 1.320 1.280 1.340 3,520,000 4,603,600 1.3078 12.94 12.84 12.94 12.55 13.14 359,007 12.823 1.54%
2016-12-06 0 1.300 1.300 1.310 1.280 1.330 6,176,000 8,039,000 1.3017 12.75 12.75 12.84 12.55 13.04 629,894 12.762 1.56%
2016-12-05 0 1.280 1.260 1.280 1.270 1.340 7,112,000 9,207,320 1.2946 12.55 12.35 12.55 12.45 13.14 725,357 12.693 -1.54%
2016-12-02 0 1.300 1.270 1.300 1.240 1.310 4,640,000 5,976,840 1.2881 12.75 12.45 12.75 12.16 12.84 473,236 12.630 3.17%
2016-12-01 0 1.260 1.260 1.280 1.240 1.280 1,680,000 2,109,080 1.2554 12.35 12.35 12.55 12.16 12.55 171,344 12.309 0.80%
2016-11-30 0 1.250 1.230 1.250 1.200 1.260 2,508,000 3,062,680 1.2212 12.26 12.06 12.26 11.77 12.35 255,792 11.973 3.31%
2016-11-29 0 1.210 1.200 1.210 1.200 1.270 2,464,000 3,013,360 1.2230 11.86 11.77 11.86 11.77 12.45 251,305 11.991 -3.20%
2016-11-28 0 1.250 1.240 1.260 1.200 1.260 1,712,000 2,111,800 1.2335 12.26 12.16 12.35 11.77 12.35 174,608 12.095 3.31%
2016-11-25 0 1.210 1.210 1.220 1.210 1.230 1,904,000 2,327,320 1.2223 11.86 11.86 11.96 11.86 12.06 194,190 11.985 -1.63%
2016-11-24 0 1.230 1.230 1.240 1.220 1.260 1,892,000 2,326,840 1.2298 12.06 12.06 12.16 11.96 12.35 192,966 12.058 -1.60%
2016-11-23 0 1.250 1.220 1.250 1.210 1.270 1,688,000 2,093,680 1.2403 12.26 11.96 12.26 11.86 12.45 172,160 12.161 0.00%
2016-11-22 0 1.250 1.240 1.250 1.230 1.270 2,236,000 2,784,400 1.2453 12.26 12.16 12.26 12.06 12.45 228,051 12.210 0.00%
2016-11-21 0 1.250 1.240 1.250 1.220 1.270 2,308,000 2,868,280 1.2428 12.26 12.16 12.26 11.96 12.45 235,394 12.185 -1.57%
2016-11-18 0 1.270 1.260 1.270 1.260 1.330 1,980,000 2,542,480 1.2841 12.45 12.35 12.45 12.35 13.04 201,941 12.590 -1.55%
2016-11-17 0 1.290 1.290 1.300 1.270 1.290 1,708,000 2,189,280 1.2818 12.65 12.65 12.75 12.45 12.65 174,200 12.568 0.78%
2016-11-16 0 1.280 1.260 1.290 1.250 1.290 1,992,000 2,523,800 1.2670 12.55 12.35 12.65 12.26 12.65 203,165 12.422 1.59%
2016-11-15 0 1.260 1.250 1.260 1.240 1.290 1,808,000 2,267,480 1.2541 12.35 12.26 12.35 12.16 12.65 184,399 12.297 -1.56%
2016-11-14 0 1.280 1.260 1.280 1.250 1.310 1,632,000 2,082,440 1.2760 12.55 12.35 12.55 12.26 12.84 166,449 12.511 0.00%
2016-11-11 0 1.280 1.260 1.280 1.220 1.300 1,908,000 2,412,040 1.2642 12.55 12.35 12.55 11.96 12.75 194,598 12.395 2.40%
2016-11-10 0 1.250 1.250 1.260 1.240 1.280 1,424,000 1,780,520 1.2504 12.26 12.26 12.35 12.16 12.55 145,235 12.260 1.63%
2016-11-09 0 1.230 1.220 1.230 1.220 1.260 884,000 1,101,000 1.2455 12.06 11.96 12.06 11.96 12.35 90,160 12.212 -1.60%
2016-11-08 0 1.250 1.230 1.270 1.240 1.280 908,000 1,140,080 1.2556 12.26 12.06 12.45 12.16 12.55 92,607 12.311 0.00%
2016-11-07 0 1.250 1.230 1.250 1.230 1.290 928,000 1,156,000 1.2457 12.26 12.06 12.26 12.06 12.65 94,647 12.214 -0.79%
2016-11-04 0 1.260 1.250 1.270 1.250 1.270 1,044,000 1,316,560 1.2611 12.35 12.26 12.45 12.26 12.45 106,478 12.365 -0.79%
2016-11-03 0 1.270 1.260 1.270 1.240 1.300 1,364,000 1,734,480 1.2716 12.45 12.35 12.45 12.16 12.75 139,115 12.468 0.00%
2016-11-02 0 1.270 1.270 1.280 1.250 1.280 988,000 1,255,560 1.2708 12.45 12.45 12.55 12.26 12.55 100,767 12.460 0.00%
2016-11-01 0 1.270 1.250 1.270 1.250 1.270 1,492,000 1,880,600 1.2605 12.45 12.26 12.45 12.26 12.45 152,170 12.359 0.00%
2016-10-31 0 1.270 1.260 1.280 1.230 1.290 1,632,000 2,058,200 1.2612 12.45 12.35 12.55 12.06 12.65 166,449 12.365 2.42%
2016-10-28 0 1.240 1.230 1.240 1.230 1.300 1,180,000 1,497,680 1.2692 12.16 12.06 12.16 12.06 12.75 120,349 12.444 -2.36%
2016-10-27 0 1.270 1.270 1.280 1.260 1.300 1,404,000 1,796,640 1.2797 12.45 12.45 12.55 12.35 12.75 143,195 12.547 0.00%
2016-10-26 0 1.270 1.270 1.280 1.260 1.340 1,344,000 1,724,360 1.2830 12.45 12.45 12.55 12.35 13.14 137,075 12.580 -3.79%
2016-10-25 0 1.320 1.310 1.330 1.320 1.390 1,676,000 2,264,880 1.3514 12.94 12.84 13.04 12.94 13.63 170,936 13.250 -4.35%
2016-10-24 0 1.380 1.370 1.390 1.340 1.420 4,268,000 5,853,520 1.3715 13.53 13.43 13.63 13.14 13.92 435,296 13.447 -1.43%
2016-10-20 0 1.400 1.400 1.420 1.400 1.450 3,676,000 5,199,560 1.4145 13.73 13.73 13.92 13.73 14.22 374,918 13.869 -2.10%
2016-10-19 0 1.430 1.400 1.430 1.400 1.450 1,812,000 2,584,220 1.4262 14.02 13.73 14.02 13.73 14.22 184,807 13.983 -0.69%
2016-10-18 0 1.440 1.420 1.440 1.420 1.470 1,360,000 1,951,360 1.4348 14.12 13.92 14.12 13.92 14.41 138,707 14.068 -0.69%
2016-10-17 0 1.450 1.430 1.450 1.420 1.460 1,012,000 1,460,280 1.4430 14.22 14.02 14.22 13.92 14.32 103,215 14.148 0.69%
2016-10-14 0 1.440 1.420 1.440 1.410 1.490 1,900,000 2,742,580 1.4435 14.12 13.92 14.12 13.82 14.61 193,782 14.153 1.41%
2016-10-13 0 1.420 1.420 1.440 1.420 1.460 1,752,000 2,514,720 1.4353 13.92 13.92 14.12 13.92 14.32 178,688 14.073 -1.39%
2016-10-12 0 1.440 1.440 1.470 1.430 1.570 2,296,000 3,403,000 1.4821 14.12 14.12 14.41 14.02 15.39 234,170 14.532 -0.69%
2016-10-11 0 1.450 1.420 1.450 1.420 1.530 2,256,000 3,308,240 1.4664 14.22 13.92 14.22 13.92 15.00 230,091 14.378 0.69%
2016-10-07 0 1.440 1.400 1.440 1.350 1.440 4,352,000 5,964,680 1.3706 14.12 13.73 14.12 13.24 14.12 443,863 13.438 5.11%
2016-10-06 0 1.370 1.370 1.380 1.350 1.420 7,872,000 10,729,360 1.3630 13.43 13.43 13.53 13.24 13.92 802,870 13.364 -4.20%
2016-10-05 0 1.430 1.390 1.430 1.360 1.430 2,216,000 3,089,320 1.3941 14.02 13.63 14.02 13.33 14.02 226,011 13.669 2.14%
2016-10-04 0 1.400 1.390 1.400 1.360 1.430 1,616,000 2,271,120 1.4054 13.73 13.63 13.73 13.33 14.02 164,817 13.780 -1.41%
2016-10-03 0 1.420 1.410 1.420 1.420 1.490 212,000 309,280 1.4589 13.92 13.82 13.92 13.92 14.61 21,622 14.304 -3.40%
2016-09-30 0 1.470 1.420 1.480 1.390 1.490 3,300,000 4,705,680 1.4260 14.41 13.92 14.51 13.63 14.61 336,569 13.981 0.00%
2016-09-29 0 1.470 1.460 1.500 1.440 1.510 1,156,000 1,704,600 1.4746 14.41 14.32 14.71 14.12 14.81 117,901 14.458 -0.68%
2016-09-28 0 1.480 1.470 1.490 1.470 1.550 3,508,000 5,228,640 1.4905 14.51 14.41 14.61 14.41 15.20 357,783 14.614 -2.63%
2016-09-27 0 1.520 1.500 1.520 1.500 1.580 5,964,000 9,035,880 1.5151 14.90 14.71 14.90 14.71 15.49 608,272 14.855 -1.30%
2016-09-26 0 1.540 1.540 1.570 1.490 1.620 5,928,000 9,138,400 1.5416 15.10 15.10 15.39 14.61 15.88 604,600 15.115 3.36%
2016-09-23 0 1.490 1.460 1.490 1.460 1.530 3,392,000 5,014,360 1.4783 14.61 14.32 14.61 14.32 15.00 345,952 14.494 -0.67%
2016-09-22 0 1.500 1.460 1.500 1.470 1.530 3,520,000 5,235,960 1.4875 14.71 14.32 14.71 14.41 15.00 359,007 14.585 0.67%
2016-09-21 0 1.490 1.450 1.490 1.440 1.520 2,152,000 3,179,560 1.4775 14.61 14.22 14.61 14.12 14.90 219,484 14.487 0.68%
2016-09-20 0 1.480 1.440 1.480 1.430 1.490 1,856,000 2,716,480 1.4636 14.51 14.12 14.51 14.02 14.61 189,295 14.351 -1.33%
2016-09-19 0 1.500 1.490 1.500 1.490 1.540 1,172,000 1,763,000 1.5043 14.71 14.61 14.71 14.61 15.10 119,533 14.749 0.00%
2016-09-15 0 1.500 1.490 1.510 1.470 1.500 1,588,000 2,363,840 1.4886 14.71 14.61 14.81 14.41 14.71 161,961 14.595 1.35%
2016-09-14 0 1.480 1.460 1.480 1.440 1.510 1,180,000 1,732,680 1.4684 14.51 14.32 14.51 14.12 14.81 120,349 14.397 -1.33%
2016-09-13 0 1.500 1.480 1.500 1.440 1.520 2,360,000 3,532,600 1.4969 14.71 14.51 14.71 14.12 14.90 240,698 14.676 0.67%
2016-09-12 0 1.490 1.480 1.490 1.380 1.490 1,968,000 2,851,520 1.4489 14.61 14.51 14.61 13.53 14.61 200,718 14.207 3.47%
2016-09-09 0 1.440 1.420 1.440 1.340 1.480 2,702,000 3,821,860 1.4145 14.12 13.92 14.12 13.14 14.51 275,579 13.868 5.88%
2016-09-08 0 1.360 1.360 1.370 1.280 1.360 5,156,000 6,819,640 1.3227 13.33 13.33 13.43 12.55 13.33 525,864 12.968 6.25%
2016-09-07 0 1.280 1.270 1.280 1.240 1.280 5,092,000 6,391,480 1.2552 12.55 12.45 12.55 12.16 12.55 519,336 12.307 2.40%
2016-09-06 0 1.250 1.240 1.250 1.240 1.260 3,736,000 4,660,760 1.2475 12.26 12.16 12.26 12.16 12.35 381,037 12.232 -0.79%
2016-09-05 0 1.260 1.250 1.260 1.250 1.270 2,216,000 2,790,080 1.2591 12.35 12.26 12.35 12.26 12.45 226,011 12.345 0.80%
2016-09-02 0 1.250 1.240 1.250 1.240 1.340 1,912,000 2,393,680 1.2519 12.26 12.16 12.26 12.16 13.14 195,006 12.275 -0.79%
2016-09-01 0 1.260 1.240 1.260 1.220 1.260 3,816,000 4,753,680 1.2457 12.35 12.16 12.35 11.96 12.35 389,196 12.214 2.44%
2016-08-31 0 1.230 1.220 1.230 1.180 1.250 8,240,000 9,973,680 1.2104 12.06 11.96 12.06 11.57 12.26 840,403 11.868 0.82%
2016-08-30 0 1.220 1.200 1.220 1.180 1.220 1,988,000 2,383,440 1.1989 11.96 11.77 11.96 11.57 11.96 202,757 11.755 2.52%
2016-08-29 0 1.190 1.180 1.190 1.150 1.250 15,512,000 18,301,520 1.1798 11.67 11.57 11.67 11.28 12.26 1,582,078 11.568 1.71%
2016-08-26 0 1.170 1.160 1.170 1.160 1.280 2,528,000 2,961,840 1.1716 11.47 11.37 11.47 11.37 12.55 257,832 11.487 0.86%
2016-08-25 0 1.160 1.160 1.170 1.150 1.180 2,408,000 2,796,880 1.1615 11.37 11.37 11.47 11.28 11.57 245,593 11.388 -0.85%
2016-08-24 0 1.170 1.160 1.170 1.160 1.180 3,988,000 4,644,040 1.1645 11.47 11.37 11.47 11.37 11.57 406,739 11.418 -0.85%
2016-08-23 0 1.180 1.170 1.180 1.160 1.190 1,996,000 2,341,200 1.1729 11.57 11.47 11.57 11.37 11.67 203,573 11.501 0.00%
2016-08-22 0 1.180 1.180 1.190 1.160 1.190 2,444,000 2,858,400 1.1696 11.57 11.57 11.67 11.37 11.67 249,265 11.467 0.00%
2016-08-19 0 1.180 1.160 1.180 1.150 1.180 1,996,000 2,330,360 1.1675 11.57 11.37 11.57 11.28 11.57 203,573 11.447 1.72%
2016-08-18 0 1.160 1.160 1.170 1.150 1.170 2,136,000 2,477,560 1.1599 11.37 11.37 11.47 11.28 11.47 217,852 11.373 0.00%
2016-08-17 0 1.160 1.160 1.170 1.150 1.190 1,803,400 2,096,968 1.1628 11.37 11.37 11.47 11.28 11.67 183,930 11.401 -0.85%
2016-08-16 0 1.170 1.160 1.180 1.160 1.180 1,844,000 2,147,080 1.1644 11.47 11.37 11.57 11.37 11.57 188,071 11.416 0.00%
2016-08-15 0 1.170 1.160 1.190 1.130 1.190 3,276,000 3,817,040 1.1652 11.47 11.37 11.67 11.08 11.67 334,121 11.424 4.46%
2016-08-12 0 1.120 1.110 1.120 1.120 1.150 712,000 805,440 1.1312 10.98 10.88 10.98 10.98 11.28 72,617 11.092 -1.75%
2016-08-11 0 1.140 1.130 1.140 1.120 1.160 1,952,000 2,219,000 1.1368 11.18 11.08 11.18 10.98 11.37 199,086 11.146 0.88%
2016-08-10 0 1.130 1.120 1.130 1.120 1.160 1,154,000 1,312,180 1.1371 11.08 10.98 11.08 10.98 11.37 117,697 11.149 0.00%
2016-08-09 0 1.130 1.130 1.150 1.130 1.160 1,514,000 1,724,380 1.1390 11.08 11.08 11.28 11.08 11.37 154,414 11.167 -2.59%
2016-08-08 0 1.160 1.160 1.170 1.150 1.200 656,000 761,200 1.1604 11.37 11.37 11.47 11.28 11.77 66,906 11.377 0.87%
2016-08-05 0 1.150 1.150 1.160 1.130 1.210 1,028,000 1,190,120 1.1577 11.28 11.28 11.37 11.08 11.86 104,846 11.351 -4.17%
2016-08-04 0 1.200 1.170 1.200 1.110 1.260 1,478,000 1,673,380 1.1322 11.77 11.47 11.77 10.88 12.35 150,742 11.101 6.19%
2016-08-03 0 1.130 1.130 1.150 1.130 1.190 616,000 715,040 1.1608 11.08 11.08 11.28 11.08 11.67 62,826 11.381 -4.24%
2016-08-01 0 1.180 1.160 1.180 1.170 1.270 720,000 855,160 1.1877 11.57 11.37 11.57 11.47 12.45 73,433 11.645 -0.84%
2016-07-29 0 1.190 1.190 1.200 1.180 1.240 1,090,800 1,308,168 1.1993 11.67 11.67 11.77 11.57 12.16 111,251 11.759 -1.65%
2016-07-28 0 1.210 1.210 1.230 1.210 1.260 848,000 1,047,080 1.2348 11.86 11.86 12.06 11.86 12.35 86,488 12.107 -2.42%
2016-07-27 0 1.240 1.220 1.250 1.230 1.270 532,000 665,240 1.2505 12.16 11.96 12.26 12.06 12.45 54,259 12.260 0.00%
2016-07-26 0 1.240 1.240 1.250 1.230 1.270 908,000 1,132,080 1.2468 12.16 12.16 12.26 12.06 12.45 92,607 12.224 -0.80%
2016-07-25 0 1.250 1.240 1.250 1.240 1.280 888,000 1,115,240 1.2559 12.26 12.16 12.26 12.16 12.55 90,568 12.314 0.81%
2016-07-22 0 1.240 1.240 1.260 1.240 1.260 668,000 837,680 1.2540 12.16 12.16 12.35 12.16 12.35 68,130 12.295 0.00%
2016-07-21 0 1.240 1.240 1.250 1.230 1.310 1,300,000 1,619,320 1.2456 12.16 12.16 12.26 12.06 12.84 132,588 12.213 0.81%
2016-07-20 0 1.230 1.230 1.250 1.230 1.260 1,616,000 2,008,640 1.2430 12.06 12.06 12.26 12.06 12.35 164,817 12.187 -0.81%
2016-07-19 0 1.240 1.240 1.290 1.240 1.340 2,116,000 2,745,680 1.2976 12.16 12.16 12.65 12.16 13.14 215,812 12.723 -5.34%
2016-07-18 0 1.310 1.300 1.310 1.300 1.350 1,948,000 2,545,200 1.3066 12.84 12.75 12.84 12.75 13.24 198,678 12.811 0.00%
2016-07-15 0 1.310 1.310 1.320 1.300 1.350 3,568,000 4,689,240 1.3142 12.84 12.84 12.94 12.75 13.24 363,903 12.886 0.00%
2016-07-14 0 1.310 1.310 1.320 1.300 1.340 3,820,000 5,063,520 1.3255 12.84 12.84 12.94 12.75 13.14 389,604 12.997 0.77%
2016-07-13 0 1.300 1.300 1.320 1.290 1.390 2,424,000 3,221,400 1.3290 12.75 12.75 12.94 12.65 13.63 247,225 13.030 -5.11%
2016-07-12 0 1.370 1.370 1.400 1.260 1.410 11,132,000 14,605,400 1.3120 13.43 13.43 13.73 12.35 13.82 1,135,360 12.864 10.48%
2016-07-11 0 1.240 1.240 1.250 1.240 1.280 1,832,000 2,314,120 1.2632 12.16 12.16 12.26 12.16 12.55 186,847 12.385 1.64%
2016-07-08 0 1.220 1.220 1.250 1.160 1.270 1,200,000 1,443,160 1.2026 11.96 11.96 12.26 11.37 12.45 122,389 11.792 0.83%
2016-07-07 0 1.210 1.190 1.210 1.170 1.210 2,096,000 2,511,840 1.1984 11.86 11.67 11.86 11.47 11.86 213,772 11.750 2.54%
2016-07-06 0 1.180 1.180 1.200 1.170 1.240 2,364,000 2,844,080 1.2031 11.57 11.57 11.77 11.47 12.16 241,106 11.796 -2.48%
2016-07-05 0 1.210 1.210 1.240 1.200 1.260 2,440,000 2,995,120 1.2275 11.86 11.86 12.16 11.77 12.35 248,857 12.036 -3.97%
2016-07-04 0 1.260 1.250 1.260 1.230 1.270 1,872,000 2,336,240 1.2480 12.35 12.26 12.35 12.06 12.45 190,926 12.236 0.80%
2016-06-30 0 1.250 1.240 1.250 1.240 1.280 166,448,000 187,859,360 1.1286 12.26 12.16 12.26 12.16 12.55 16,976,135 11.066 0.00%
2016-06-29 0 1.250 1.250 1.280 1.240 1.290 8,672,000 11,045,360 1.2737 12.26 12.26 12.55 12.16 12.65 884,463 12.488 -2.34%
2016-06-28 0 1.280 1.270 1.290 1.260 1.430 7,440,000 10,017,440 1.3464 12.55 12.45 12.65 12.35 14.02 758,810 13.202 -2.29%
2016-06-27 0 1.310 1.310 1.360 1.280 1.350 5,160,000 6,783,880 1.3147 12.84 12.84 13.33 12.55 13.24 526,272 12.890 1.55%
2016-06-24 0 1.290 1.260 1.290 1.250 1.320 3,068,000 3,945,240 1.2859 12.65 12.35 12.65 12.26 12.94 312,907 12.608 -0.77%
2016-06-23 0 1.300 1.290 1.310 1.270 1.320 3,440,000 4,455,520 1.2952 12.75 12.65 12.84 12.45 12.94 350,848 12.699 2.36%
2016-06-22 0 1.270 1.270 1.300 1.270 1.350 3,268,000 4,258,960 1.3032 12.45 12.45 12.75 12.45 13.24 333,305 12.778 0.00%
2016-06-21 0 1.270 1.270 1.290 1.250 1.350 7,688,000 9,882,720 1.2855 12.45 12.45 12.65 12.26 13.24 784,104 12.604 -5.93%
2016-06-20 0 1.350 1.340 1.380 1.300 1.440 12,180,000 16,801,240 1.3794 13.24 13.14 13.53 12.75 14.12 1,242,246 13.525 3.85%
2016-06-17 0 1.300 1.260 1.300 1.260 1.300 3,600,000 4,590,120 1.2750 12.75 12.35 12.75 12.35 12.75 367,166 12.501 4.00%
2016-06-16 0 1.250 1.250 1.260 1.250 1.290 3,248,000 4,113,760 1.2666 12.26 12.26 12.35 12.26 12.65 331,266 12.418 -1.57%
2016-06-15 0 1.270 1.270 1.280 1.260 1.300 3,860,000 4,951,160 1.2827 12.45 12.45 12.55 12.35 12.75 393,684 12.576 0.00%
2016-06-14 0 1.270 1.260 1.270 1.230 1.280 4,636,000 5,827,880 1.2571 12.45 12.35 12.45 12.06 12.55 472,829 12.326 2.42%
2016-06-13 0 1.240 1.230 1.250 1.230 1.290 3,303,283 4,112,790 1.2451 12.16 12.06 12.26 12.06 12.65 336,904 12.208 -1.59%
2016-06-10 0 1.260 1.260 1.270 1.260 1.300 1,376,000 1,755,840 1.2760 12.35 12.35 12.45 12.35 12.75 140,339 12.511 0.00%
2016-06-08 0 1.260 1.260 1.270 1.160 1.280 29,950,900 35,130,848 1.1729 12.35 12.35 12.45 11.37 12.55 3,054,711 11.501 5.88%
2016-06-07 0 1.190 1.180 1.190 1.150 1.190 2,628,000 3,077,560 1.1711 11.67 11.57 11.67 11.28 11.67 268,031 11.482 2.59%
2016-06-06 0 1.160 1.160 1.170 1.130 1.180 1,564,000 1,827,480 1.1685 11.37 11.37 11.47 11.08 11.57 159,513 11.457 1.75%
2016-06-03 0 1.140 1.100 1.140 1.080 1.150 3,040,000 3,385,400 1.1136 11.18 10.79 11.18 10.59 11.28 310,051 10.919 0.88%
2016-06-02 0 1.130 1.120 1.140 1.130 1.160 2,332,000 2,660,040 1.1407 11.08 10.98 11.18 11.08 11.37 237,842 11.184 -0.88%
2016-06-01 0 1.140 1.130 1.150 1.110 1.200 11,916,000 13,682,680 1.1483 11.18 11.08 11.28 10.88 11.77 1,215,320 11.258 1.79%
2016-05-31 0 1.120 1.130 1.140 1.110 1.320 6,228,000 7,538,680 1.2104 10.98 11.08 11.18 10.88 12.94 635,198 11.868 -13.18%
2016-05-30 0 1.290 1.290 1.300 1.290 1.400 5,824,000 7,647,920 1.3132 12.65 12.65 12.75 12.65 13.73 593,993 12.875 -4.44%
2016-05-27 0 1.350 1.340 1.350 1.190 1.370 10,388,000 12,872,480 1.2392 13.24 13.14 13.24 11.67 13.43 1,059,479 12.150 -2.88%
2016-05-26 0 1.390 1.340 1.380 1.340 1.420 2,928,000 3,986,520 1.3615 13.63 13.14 13.53 13.14 13.92 298,629 13.349 -0.71%
2016-05-25 0 1.400 1.380 1.420 1.380 1.520 2,076,000 2,979,440 1.4352 13.73 13.53 13.92 13.53 14.90 211,733 14.072 -4.76%
2016-05-24 0 1.470 1.420 1.470 1.370 1.470 2,884,000 4,005,280 1.3888 14.41 13.92 14.41 13.43 14.41 294,141 13.617 5.00%
2016-05-23 0 1.400 1.370 1.400 1.360 1.420 2,460,000 3,417,240 1.3891 13.73 13.43 13.73 13.33 13.92 250,897 13.620 -0.71%
2016-05-20 0 1.410 1.400 1.410 1.400 1.470 2,594,000 3,674,640 1.4166 13.82 13.73 13.82 13.73 14.41 264,564 13.889 0.00%
2016-05-19 0 1.410 1.400 1.410 1.360 1.470 4,526,000 6,387,060 1.4112 13.82 13.73 13.82 13.33 14.41 461,610 13.836 -0.42%
2016-05-18 0 1.430 1.410 1.440 1.400 1.480 2,740,000 3,955,160 1.4435 13.88 13.69 13.98 13.59 14.37 282,217 14.015 0.70%
2016-05-17 0 1.420 1.410 1.420 1.400 1.450 1,512,000 2,161,080 1.4293 13.79 13.69 13.79 13.59 14.08 155,734 13.877 -1.39%
2016-05-16 0 1.440 1.410 1.450 1.400 1.460 5,280,000 7,586,560 1.4368 13.98 13.69 14.08 13.59 14.17 543,835 13.950 0.00%
2016-05-13 0 1.440 1.430 1.440 1.430 1.540 3,148,000 4,621,040 1.4679 13.98 13.88 13.98 13.88 14.95 324,241 14.252 -3.36%
2016-05-12 0 1.490 1.470 1.490 1.470 1.500 2,068,000 3,071,720 1.4854 14.47 14.27 14.47 14.27 14.56 213,002 14.421 -0.67%
2016-05-11 0 1.500 1.480 1.500 1.480 1.550 2,196,000 3,313,480 1.5089 14.56 14.37 14.56 14.37 15.05 226,186 14.649 0.67%
2016-05-10 0 1.490 1.470 1.490 1.410 1.500 9,113,056 13,349,520 1.4649 14.47 14.27 14.47 13.69 14.56 938,636 14.222 2.76%
2016-05-09 0 1.450 1.430 1.460 1.410 1.460 6,068,000 8,756,480 1.4431 14.08 13.88 14.17 13.69 14.17 624,998 14.010 0.00%
2016-05-06 0 1.450 1.440 1.450 1.400 1.580 3,944,000 5,769,000 1.4627 14.08 13.98 14.08 13.59 15.34 406,228 14.201 -1.36%
2016-05-05 0 1.470 1.450 1.470 1.440 1.520 3,436,000 5,048,080 1.4692 14.27 14.08 14.27 13.98 14.76 353,905 14.264 -3.29%
2016-05-04 0 1.520 1.490 1.550 1.490 1.590 2,948,000 4,537,680 1.5392 14.76 14.47 15.05 14.47 15.44 303,641 14.944 -2.56%
2016-05-03 0 1.560 1.520 1.560 1.510 1.650 3,268,000 5,149,320 1.5757 15.15 14.76 15.15 14.66 16.02 336,601 15.298 -1.89%
2016-04-29 0 1.590 1.570 1.590 1.560 1.600 4,556,000 7,206,200 1.5817 15.44 15.24 15.44 15.15 15.53 469,263 15.356 -1.85%
2016-04-28 0 1.620 1.600 1.620 1.540 1.670 5,086,000 8,055,128 1.5838 15.73 15.53 15.73 14.95 16.21 523,853 15.377 3.85%
2016-04-27 0 1.560 1.560 1.590 1.550 1.690 5,300,000 8,539,920 1.6113 15.15 15.15 15.44 15.05 16.41 545,895 15.644 -4.88%
2016-04-26 0 1.640 1.600 1.640 1.600 1.670 4,391,100 7,166,791 1.6321 15.92 15.53 15.92 15.53 16.21 452,279 15.846 0.00%
2016-04-25 0 1.640 1.630 1.650 1.630 1.700 4,228,000 7,051,560 1.6678 15.92 15.83 16.02 15.83 16.51 435,480 16.193 -2.38%
2016-04-22 0 1.680 1.640 1.690 1.640 1.680 4,148,000 6,921,160 1.6686 16.31 15.92 16.41 15.92 16.31 427,240 16.200 1.82%
2016-04-21 0 1.650 1.650 1.660 1.650 1.680 4,024,000 6,730,000 1.6725 16.02 16.02 16.12 16.02 16.31 414,468 16.238 -0.60%
2016-04-20 0 1.660 1.660 1.670 1.650 1.750 3,872,000 6,530,320 1.6865 16.12 16.12 16.21 16.02 16.99 398,812 16.374 -2.35%
2016-04-19 0 1.700 1.680 1.700 1.670 1.730 3,264,000 5,522,280 1.6919 16.51 16.31 16.51 16.21 16.80 336,189 16.426 1.19%
2016-04-18 0 1.680 1.660 1.690 1.660 1.760 12,924,000 21,838,240 1.6897 16.31 16.12 16.41 16.12 17.09 1,331,159 16.405 -0.59%
2016-04-15 0 1.690 1.670 1.690 1.670 1.720 4,520,000 7,705,320 1.7047 16.41 16.21 16.41 16.21 16.70 465,555 16.551 -0.59%
2016-04-14 0 1.700 1.700 1.720 1.690 1.730 5,834,000 9,942,420 1.7042 16.51 16.51 16.70 16.41 16.80 600,896 16.546 1.19%
2016-04-13 0 1.680 1.670 1.700 1.670 1.740 6,448,000 10,922,000 1.6939 16.31 16.21 16.51 16.21 16.89 664,138 16.445 -0.59%
2016-04-12 0 1.690 1.670 1.700 1.650 1.690 2,852,000 4,745,040 1.6638 16.41 16.21 16.51 16.02 16.41 293,753 16.153 1.81%
2016-04-11 0 1.660 1.640 1.670 1.620 1.660 2,460,000 4,034,720 1.6401 16.12 15.92 16.21 15.73 16.12 253,378 15.924 0.00%
2016-04-08 0 1.660 1.640 1.660 1.630 1.670 2,596,000 4,264,520 1.6427 16.12 15.92 16.12 15.83 16.21 267,385 15.949 -1.19%
2016-04-07 0 1.680 1.650 1.690 1.650 1.700 2,428,000 4,075,160 1.6784 16.31 16.02 16.41 16.02 16.51 250,082 16.295 0.00%
2016-04-06 0 1.680 1.670 1.690 1.660 1.690 2,512,000 4,219,800 1.6799 16.31 16.21 16.41 16.12 16.41 258,733 16.309 0.00%
2016-04-05 0 1.680 1.670 1.680 1.640 1.690 2,380,000 3,956,360 1.6623 16.31 16.21 16.31 15.92 16.41 245,138 16.139 1.20%
2016-04-01 0 1.660 1.640 1.670 1.640 1.670 2,488,000 4,107,960 1.6511 16.12 15.92 16.21 15.92 16.21 256,262 16.030 0.00%
2016-03-31 0 1.660 1.660 1.690 1.660 1.710 2,528,000 4,246,880 1.6799 16.12 16.12 16.41 16.12 16.60 260,381 16.310 -2.35%
2016-03-30 0 1.700 1.680 1.710 1.680 1.730 3,068,000 5,216,840 1.7004 16.51 16.31 16.60 16.31 16.80 316,001 16.509 0.59%
2016-03-29 0 1.690 1.690 1.720 1.690 1.740 2,348,000 4,051,000 1.7253 16.41 16.41 16.70 16.41 16.89 241,842 16.751 -3.43%
2016-03-24 0 1.750 1.730 1.770 1.730 1.810 2,484,000 4,399,600 1.7712 16.99 16.80 17.18 16.80 17.57 255,850 17.196 -1.69%
2016-03-23 0 1.780 1.760 1.790 1.760 1.810 2,272,000 4,043,960 1.7799 17.28 17.09 17.38 17.09 17.57 234,014 17.281 0.00%
2016-03-22 0 1.780 1.760 1.780 1.750 1.830 2,432,000 4,356,840 1.7915 17.28 17.09 17.28 16.99 17.77 250,494 17.393 -1.11%
2016-03-21 0 1.800 1.800 1.810 1.790 1.870 3,688,000 6,710,600 1.8196 17.48 17.48 17.57 17.38 18.16 379,860 17.666 -2.17%
2016-03-18 0 1.840 1.810 1.840 1.800 1.850 3,744,000 6,825,960 1.8232 17.86 17.57 17.86 17.48 17.96 385,628 17.701 2.22%
2016-03-17 0 1.800 1.790 1.800 1.790 1.820 3,700,000 6,659,680 1.7999 17.48 17.38 17.48 17.38 17.67 381,096 17.475 1.12%
2016-03-16 0 1.780 1.770 1.790 1.770 1.810 2,684,000 4,788,800 1.7842 17.28 17.18 17.38 17.18 17.57 276,449 17.323 0.56%
2016-03-15 0 1.770 1.770 1.800 1.750 1.800 3,688,000 6,552,400 1.7767 17.18 17.18 17.48 16.99 17.48 379,860 17.249 0.57%
2016-03-14 0 1.760 1.750 1.780 1.700 1.780 4,866,500 8,493,400 1.7453 17.09 16.99 17.28 16.51 17.28 501,245 16.945 2.92%
2016-03-11 0 1.710 1.690 1.720 1.690 1.720 3,092,000 5,270,320 1.7045 16.60 16.41 16.70 16.41 16.70 318,473 16.549 1.18%
2016-03-10 0 1.690 1.690 1.720 1.690 1.760 2,940,000 5,021,840 1.7081 16.41 16.41 16.70 16.41 17.09 302,817 16.584 -1.17%
2016-03-09 0 1.710 1.700 1.710 1.700 1.730 3,040,000 5,198,520 1.7100 16.60 16.51 16.60 16.51 16.80 313,117 16.602 1.18%
2016-03-08 0 1.690 1.690 1.710 1.670 1.710 3,036,000 5,157,840 1.6989 16.41 16.41 16.60 16.21 16.60 312,705 16.494 -0.59%
2016-03-07 0 1.700 1.690 1.700 1.680 1.720 3,664,000 6,193,680 1.6904 16.51 16.41 16.51 16.31 16.70 377,388 16.412 2.41%
2016-03-04 0 1.660 1.640 1.690 1.610 1.690 3,620,000 5,906,240 1.6316 16.12 15.92 16.41 15.63 16.41 372,856 15.841 0.61%
2016-03-03 0 1.650 1.630 1.660 1.630 1.660 704,000 1,155,960 1.6420 16.02 15.83 16.12 15.83 16.12 72,511 15.942 2.48%
2016-03-02 0 1.610 1.610 1.660 1.600 1.670 912,000 1,502,880 1.6479 15.63 15.63 16.12 15.53 16.21 93,935 15.999 -0.62%
2016-03-01 0 1.620 1.620 1.680 1.610 1.680 1,080,000 1,772,840 1.6415 15.73 15.73 16.31 15.63 16.31 111,239 15.937 -1.22%
2016-02-29 0 1.640 1.570 1.640 1.580 1.650 1,016,000 1,637,960 1.6122 15.92 15.24 15.92 15.34 16.02 104,647 15.652 4.46%
2016-02-26 0 1.570 1.570 1.620 1.570 1.630 744,000 1,201,560 1.6150 15.24 15.24 15.73 15.24 15.83 76,631 15.680 -2.48%
2016-02-25 0 1.610 1.610 1.630 1.600 1.640 944,000 1,525,560 1.6161 15.63 15.63 15.83 15.53 15.92 97,231 15.690 -0.62%
2016-02-24 0 1.620 1.610 1.660 1.620 1.660 852,000 1,399,440 1.6425 15.73 15.63 16.12 15.73 16.12 87,755 15.947 -1.22%
2016-02-23 0 1.640 1.610 1.650 1.620 1.650 784,000 1,272,840 1.6235 15.92 15.63 16.02 15.73 16.02 80,751 15.762 -0.61%
2016-02-22 0 1.650 1.620 1.670 1.620 1.680 972,000 1,599,560 1.6456 16.02 15.73 16.21 15.73 16.31 100,115 15.977 -0.60%
2016-02-19 0 1.660 1.630 1.670 1.640 1.690 840,000 1,402,600 1.6698 16.12 15.83 16.21 15.92 16.41 86,519 16.211 1.84%
2016-02-18 0 1.630 1.630 1.650 1.630 1.660 1,720,000 2,832,360 1.6467 15.83 15.83 16.02 15.83 16.12 177,158 15.988 -0.61%
2016-02-17 0 1.640 1.620 1.660 1.630 1.730 1,596,000 2,647,920 1.6591 15.92 15.73 16.12 15.83 16.80 164,386 16.108 -2.96%
2016-02-16 0 1.690 1.610 1.690 1.570 1.690 876,000 1,385,080 1.5811 16.41 15.63 16.41 15.24 16.41 90,227 15.351 8.33%
2016-02-15 0 1.560 1.550 1.580 1.540 1.600 660,000 1,033,280 1.5656 15.15 15.05 15.34 14.95 15.53 67,979 15.200 0.65%
2016-02-12 0 1.550 1.550 1.580 1.550 1.580 988,000 1,547,960 1.5668 15.05 15.05 15.34 15.05 15.34 101,763 15.211 -1.90%
2016-02-11 0 1.580 1.570 1.600 1.560 1.710 628,000 1,005,360 1.6009 15.34 15.24 15.53 15.15 16.60 64,683 15.543 -1.25%
2016-02-05 0 1.600 1.570 1.600 1.570 1.600 384,000 613,800 1.5984 15.53 15.24 15.53 15.24 15.53 39,552 15.519 1.91%
2016-02-04 0 1.570 1.540 1.570 1.550 1.580 732,000 1,144,880 1.5640 15.24 14.95 15.24 15.05 15.34 75,395 15.185 0.00%
2016-02-03 0 1.570 1.540 1.570 1.530 1.580 1,228,000 1,904,800 1.5511 15.24 14.95 15.24 14.85 15.34 126,483 15.060 0.00%
2016-02-02 0 1.570 1.530 1.570 1.530 1.580 1,140,000 1,766,320 1.5494 15.24 14.85 15.24 14.85 15.34 117,419 15.043 0.00%
2016-02-01 0 1.570 1.550 1.570 1.560 1.590 684,000 1,075,640 1.5726 15.24 15.05 15.24 15.15 15.44 70,451 15.268 -1.87%
2016-01-29 0 1.600 1.560 1.600 1.560 1.600 892,000 1,410,120 1.5809 15.53 15.15 15.53 15.15 15.53 91,875 15.348 1.27%
2016-01-28 0 1.580 1.550 1.580 1.550 1.590 840,000 1,313,400 1.5636 15.34 15.05 15.34 15.05 15.44 86,519 15.180 0.64%
2016-01-27 0 1.570 1.560 1.570 1.560 1.590 760,000 1,193,640 1.5706 15.24 15.15 15.24 15.15 15.44 78,279 15.248 0.64%
2016-01-26 0 1.560 1.540 1.570 1.540 1.600 588,000 923,200 1.5701 15.15 14.95 15.24 14.95 15.53 60,563 15.244 -1.89%
2016-01-25 0 1.590 1.570 1.590 1.570 1.600 620,000 978,160 1.5777 15.44 15.24 15.44 15.24 15.53 63,859 15.317 1.92%
2016-01-22 0 1.560 1.550 1.590 1.560 1.610 1,520,000 2,411,000 1.5862 15.15 15.05 15.44 15.15 15.63 156,558 15.400 -0.64%
2016-01-21 0 1.570 1.550 1.590 1.550 1.610 1,124,000 1,784,040 1.5872 15.24 15.05 15.44 15.05 15.63 115,771 15.410 -1.87%
2016-01-20 0 1.600 1.540 1.620 1.500 1.650 1,556,000 2,436,200 1.5657 15.53 14.95 15.73 14.56 16.02 160,266 15.201 -1.23%
2016-01-19 0 1.620 1.590 1.620 1.590 1.620 792,000 1,274,680 1.6094 15.73 15.44 15.73 15.44 15.73 81,575 15.626 -0.61%
2016-01-18 0 1.630 1.600 1.630 1.600 1.660 812,000 1,315,720 1.6203 15.83 15.53 15.83 15.53 16.12 83,635 15.732 0.00%
2016-01-15 0 1.630 1.590 1.630 1.600 1.640 1,424,000 2,297,160 1.6132 15.83 15.44 15.83 15.53 15.92 146,671 15.662 0.62%
2016-01-14 0 1.620 1.600 1.620 1.600 1.650 3,908,000 6,320,280 1.6173 15.73 15.53 15.73 15.53 16.02 402,520 15.702 0.62%
2016-01-13 0 1.610 1.610 1.630 1.590 1.640 868,000 1,406,320 1.6202 15.63 15.63 15.83 15.44 15.92 89,403 15.730 -1.83%
2016-01-12 0 1.640 1.590 1.650 1.590 1.670 1,068,000 1,741,760 1.6309 15.92 15.44 16.02 15.44 16.21 110,003 15.834 3.14%
2016-01-11 0 1.590 1.590 1.620 1.590 1.670 892,000 1,446,680 1.6218 15.44 15.44 15.73 15.44 16.21 91,875 15.746 -3.05%
2016-01-08 0 1.640 1.620 1.650 1.590 1.690 1,684,000 2,734,260 1.6237 15.92 15.73 16.02 15.44 16.41 173,450 15.764 3.14%
2016-01-07 0 1.590 1.570 1.600 1.500 1.600 2,820,256 4,387,333 1.5557 15.44 15.24 15.53 14.56 15.53 290,484 15.104 0.63%
2016-01-06 0 1.580 1.580 1.620 1.580 1.650 1,024,000 1,655,720 1.6169 15.34 15.34 15.73 15.34 16.02 105,471 15.698 -2.47%
2016-01-05 0 1.620 1.600 1.620 1.520 1.620 184,000 292,160 1.5878 15.73 15.53 15.73 14.76 15.73 18,952 15.416 2.53%
2016-01-04 0 1.580 1.570 1.600 1.570 1.690 1,272,000 2,048,440 1.6104 15.34 15.24 15.53 15.24 16.41 131,015 15.635 -5.95%
2015-12-31 0 1.680 1.620 1.680 1.630 1.680 260,000 430,040 1.6540 16.31 15.73 16.31 15.83 16.31 26,780 16.058 1.82%
2015-12-30 0 1.650 1.640 1.670 1.620 1.690 196,000 324,840 1.6573 16.02 15.92 16.21 15.73 16.41 20,188 16.091 -1.79%
2015-12-29 0 1.680 1.640 1.680 1.600 1.690 712,000 1,181,200 1.6590 16.31 15.92 16.31 15.53 16.41 73,335 16.107 2.44%
2015-12-28 0 1.640 1.620 1.650 1.610 1.680 944,000 1,550,680 1.6427 15.92 15.73 16.02 15.63 16.31 97,231 15.948 -1.20%
2015-12-24 0 1.660 1.650 1.680 1.660 1.780 544,000 931,640 1.7126 16.12 16.02 16.31 16.12 17.28 56,031 16.627 -1.78%
2015-12-23 0 1.690 1.690 1.720 1.690 1.760 1,569,654 2,699,801 1.7200 16.41 16.41 16.70 16.41 17.09 161,673 16.699 -2.87%
2015-12-22 0 1.740 1.700 1.740 1.660 1.790 4,496,000 7,812,600 1.7377 16.89 16.51 16.89 16.12 17.38 463,084 16.871 4.82%
2015-12-21 0 1.660 1.630 1.670 1.570 1.660 2,248,000 3,577,880 1.5916 16.12 15.83 16.21 15.24 16.12 231,542 15.452 5.73%
2015-12-18 0 1.570 1.560 1.580 1.550 1.640 3,048,000 4,888,800 1.6039 15.24 15.15 15.34 15.05 15.92 313,941 15.572 1.29%
2015-12-17 0 1.550 1.540 1.550 1.520 1.590 5,248,000 8,128,820 1.5489 15.05 14.95 15.05 14.76 15.44 540,539 15.038 0.65%
2015-12-16 0 1.540 1.530 1.560 1.520 1.570 4,340,000 6,703,920 1.5447 14.95 14.85 15.15 14.76 15.24 447,016 14.997 -0.65%
2015-12-15 0 1.550 1.540 1.560 1.530 1.630 4,076,000 6,513,280 1.5980 15.05 14.95 15.15 14.85 15.83 419,824 15.514 -2.52%
2015-12-14 0 1.590 1.580 1.610 1.540 1.650 3,900,000 6,151,196 1.5772 15.44 15.34 15.63 14.95 16.02 401,696 15.313 0.63%
2015-12-11 0 1.580 1.580 1.590 1.530 1.610 5,364,000 8,432,920 1.5721 15.34 15.34 15.44 14.85 15.63 552,487 15.264 -0.63%
2015-12-10 0 1.590 1.590 1.610 1.590 1.680 4,220,000 6,911,040 1.6377 15.44 15.44 15.63 15.44 16.31 434,656 15.900 -4.79%
2015-12-09 0 1.670 1.640 1.680 1.640 1.700 4,388,000 7,378,240 1.6815 16.21 15.92 16.31 15.92 16.51 451,960 16.325 -1.76%
2015-12-08 0 1.700 1.680 1.700 1.670 1.750 18,096,000 30,777,520 1.7008 16.51 16.31 16.51 16.21 16.99 1,863,870 16.513 -2.86%
2015-12-07 0 1.750 1.720 1.750 1.710 1.750 4,928,000 8,522,260 1.7294 16.99 16.70 16.99 16.60 16.99 507,579 16.790 1.16%
2015-12-04 0 1.730 1.700 1.730 1.690 1.780 9,452,000 16,222,800 1.7163 16.80 16.51 16.80 16.41 17.28 973,547 16.664 0.00%
2015-12-03 0 1.730 1.730 1.750 1.720 1.800 4,528,000 7,994,840 1.7656 16.80 16.80 16.99 16.70 17.48 466,379 17.142 -3.89%
2015-12-02 0 1.800 1.780 1.800 1.780 1.810 5,468,000 9,801,500 1.7925 17.48 17.28 17.48 17.28 17.57 563,199 17.403 0.00%
2015-12-01 0 1.800 1.790 1.840 1.740 1.830 5,454,000 9,731,640 1.7843 17.48 17.38 17.86 16.89 17.77 561,757 17.324 0.56%
2015-11-30 0 1.790 1.750 1.790 1.740 1.800 5,800,000 10,309,040 1.7774 17.38 16.99 17.38 16.89 17.48 597,394 17.257 0.00%
2015-11-27 0 1.790 1.780 1.800 1.720 1.840 6,176,000 11,026,920 1.7854 17.38 17.28 17.48 16.70 17.86 636,122 17.335 -0.56%
2015-11-26 0 1.800 1.780 1.800 1.780 1.830 5,284,000 9,511,680 1.8001 17.48 17.28 17.48 17.28 17.77 544,247 17.477 0.00%
2015-11-25 0 1.800 1.770 1.800 1.770 1.820 5,540,000 9,900,920 1.7872 17.48 17.18 17.48 17.18 17.67 570,614 17.351 0.00%
2015-11-24 0 1.800 1.790 1.800 1.750 1.820 4,528,000 8,097,400 1.7883 17.48 17.38 17.48 16.99 17.67 466,379 17.362 0.00%
2015-11-23 0 1.800 1.800 1.810 1.780 1.830 4,516,000 8,128,960 1.8000 17.48 17.48 17.57 17.28 17.77 465,143 17.476 -0.55%
2015-11-20 0 1.810 1.790 1.800 1.760 1.810 5,908,000 10,542,440 1.7844 17.57 17.38 17.48 17.09 17.57 608,518 17.325 1.12%
2015-11-19 0 1.790 1.770 1.790 1.770 1.840 6,572,000 11,809,680 1.7970 17.38 17.18 17.38 17.18 17.86 676,909 17.446 -0.56%
2015-11-18 0 1.800 1.790 1.820 1.740 1.820 5,160,000 9,208,840 1.7847 17.48 17.38 17.67 16.89 17.67 531,475 17.327 1.12%
2015-11-17 0 1.780 1.760 1.800 1.760 1.820 4,884,000 8,731,960 1.7879 17.28 17.09 17.48 17.09 17.67 503,047 17.358 -1.11%
2015-11-16 0 1.800 1.760 1.790 1.630 1.800 6,400,000 10,886,760 1.7011 17.48 17.09 17.38 15.83 17.48 659,194 16.515 7.14%
2015-11-13 0 1.680 1.650 1.680 1.620 1.750 9,752,000 16,187,760 1.6599 16.31 16.02 16.31 15.73 16.99 1,004,446 16.116 -3.45%
2015-11-12 0 1.740 1.720 1.740 1.710 1.770 5,360,000 9,382,360 1.7504 16.89 16.70 16.89 16.60 17.18 552,075 16.995 -0.57%
2015-11-11 0 1.750 1.740 1.750 1.700 1.760 5,840,000 10,111,520 1.7314 16.99 16.89 16.99 16.51 17.09 601,514 16.810 0.57%
2015-11-10 0 1.740 1.700 1.740 1.660 1.740 6,144,000 10,509,760 1.7106 16.89 16.51 16.89 16.12 16.89 632,826 16.608 5.45%
2015-11-09 0 1.650 1.630 1.660 1.620 1.780 4,032,000 6,723,360 1.6675 16.02 15.83 16.12 15.73 17.28 415,292 16.189 -4.07%
2015-11-06 0 1.720 1.710 1.720 1.680 1.760 4,576,000 7,864,240 1.7186 16.70 16.60 16.70 16.31 17.09 471,323 16.685 -0.58%
2015-11-05 0 1.730 1.710 1.730 1.710 1.780 4,096,000 7,078,280 1.7281 16.80 16.60 16.80 16.60 17.28 421,884 16.778 -0.57%
2015-11-04 0 1.740 1.740 1.750 1.700 1.800 3,568,000 6,201,160 1.7380 16.89 16.89 16.99 16.51 17.48 367,500 16.874 -3.33%
2015-11-03 0 1.800 1.790 1.800 1.740 1.840 4,824,000 8,674,200 1.7981 17.48 17.38 17.48 16.89 17.86 496,867 17.458 2.86%
2015-11-02 0 1.750 1.740 1.750 1.730 1.850 6,004,000 10,653,680 1.7744 16.99 16.89 16.99 16.80 17.96 618,406 17.228 -4.37%
2015-10-30 0 1.830 1.810 1.830 1.810 1.880 6,352,000 11,678,880 1.8386 17.77 17.57 17.77 17.57 18.25 654,250 17.851 -1.08%
2015-10-29 0 1.850 1.850 1.880 1.740 1.920 7,612,000 13,976,640 1.8361 17.96 17.96 18.25 16.89 18.64 784,028 17.827 1.65%
2015-10-28 0 1.820 1.810 1.830 1.780 1.830 4,796,000 8,685,600 1.8110 17.67 17.57 17.77 17.28 17.77 493,983 17.583 -1.09%
2015-10-27 0 1.840 1.810 1.840 1.800 1.880 6,268,000 11,497,960 1.8344 17.86 17.57 17.86 17.48 18.25 645,598 17.810 -0.54%
2015-10-26 0 1.850 1.850 1.880 1.820 1.900 6,156,000 11,396,360 1.8513 17.96 17.96 18.25 17.67 18.45 634,062 17.974 1.65%
2015-10-23 0 1.820 1.810 1.820 1.660 1.850 8,960,000 15,837,520 1.7676 17.67 17.57 17.67 16.12 17.96 922,871 17.161 9.64%
2015-10-22 0 1.660 1.630 1.670 1.630 1.700 3,244,000 5,440,896 1.6772 16.12 15.83 16.21 15.83 16.51 334,129 16.284 -1.78%
2015-10-20 0 1.690 1.670 1.690 1.630 1.700 2,756,000 4,558,240 1.6539 16.41 16.21 16.41 15.83 16.51 283,865 16.058 3.05%
2015-10-19 0 1.640 1.610 1.650 1.600 1.690 2,500,000 4,100,000 1.6400 15.92 15.63 16.02 15.53 16.41 257,498 15.922 -0.61%
2015-10-16 0 1.650 1.610 1.650 1.600 1.680 2,552,000 4,184,520 1.6397 16.02 15.63 16.02 15.53 16.31 262,853 15.920 1.85%
2015-10-15 0 1.620 1.600 1.620 1.570 1.640 2,124,000 3,426,240 1.6131 15.73 15.53 15.73 15.24 15.92 218,770 15.661 0.00%
2015-10-14 0 1.620 1.610 1.630 1.590 1.660 2,544,000 4,135,560 1.6256 15.73 15.63 15.83 15.44 16.12 262,029 15.783 0.00%
2015-10-13 0 1.620 1.610 1.620 1.600 1.710 3,100,000 5,055,928 1.6309 15.73 15.63 15.73 15.53 16.60 319,297 15.835 -3.57%
2015-10-12 0 1.680 1.660 1.680 1.640 1.720 2,552,000 4,295,276 1.6831 16.31 16.12 16.31 15.92 16.70 262,853 16.341 1.20%
2015-10-09 0 1.660 1.640 1.660 1.610 1.670 2,084,000 3,441,680 1.6515 16.12 15.92 16.12 15.63 16.21 214,650 16.034 1.22%
2015-10-08 0 1.640 1.630 1.640 1.610 1.700 3,964,000 6,530,040 1.6473 15.92 15.83 15.92 15.63 16.51 408,288 15.994 2.50%
2015-10-07 0 1.600 1.600 1.630 1.550 1.650 3,060,000 4,862,680 1.5891 15.53 15.53 15.83 15.05 16.02 315,177 15.428 -1.84%
2015-10-06 0 1.630 1.600 1.640 1.610 1.730 2,328,000 3,901,000 1.6757 15.83 15.53 15.92 15.63 16.80 239,782 16.269 -5.23%
2015-10-05 0 1.720 1.700 1.720 1.660 1.750 3,396,000 5,743,428 1.6912 16.70 16.51 16.70 16.12 16.99 349,785 16.420 1.78%
2015-10-02 0 1.690 1.690 1.700 1.680 1.740 3,964,000 6,730,920 1.6980 16.41 16.41 16.51 16.31 16.89 408,288 16.486 -0.59%
2015-09-30 0 1.700 1.680 1.700 1.660 1.750 3,688,000 6,240,920 1.6922 16.51 16.31 16.51 16.12 16.99 379,860 16.430 1.19%
2015-09-29 0 1.680 1.650 1.680 1.640 1.770 3,316,000 5,549,392 1.6735 16.31 16.02 16.31 15.92 17.18 341,545 16.248 -1.18%
2015-09-25 0 1.700 1.680 1.710 1.660 1.760 4,552,000 7,734,000 1.6990 16.51 16.31 16.60 16.12 17.09 468,851 16.496 2.41%
2015-09-24 0 1.660 1.630 1.690 1.620 1.680 1,760,000 2,900,480 1.6480 16.12 15.83 16.41 15.73 16.31 181,278 16.000 4.40%
2015-09-23 0 1.590 1.570 1.590 1.410 1.610 2,438,000 3,736,200 1.5325 15.44 15.24 15.44 13.69 15.63 251,112 14.879 8.16%
2015-09-22 0 1.470 1.440 1.470 1.440 1.490 432,000 636,080 1.4724 14.27 13.98 14.27 13.98 14.47 44,496 14.295 0.68%
2015-09-21 0 1.460 1.460 1.480 1.360 1.510 1,060,000 1,554,640 1.4666 14.17 14.17 14.37 13.20 14.66 109,179 14.239 -0.68%
2015-09-18 0 1.470 1.460 1.480 1.390 1.490 2,100,000 3,077,560 1.4655 14.27 14.17 14.37 13.50 14.47 216,298 14.228 2.80%
2015-09-17 0 1.430 1.420 1.440 1.380 1.490 1,104,000 1,578,760 1.4300 13.88 13.79 13.98 13.40 14.47 113,711 13.884 0.00%
2015-09-16 0 1.430 1.430 1.450 1.320 1.490 3,576,000 5,021,040 1.4041 13.88 13.88 14.08 12.82 14.47 368,324 13.632 5.93%
2015-09-15 0 1.350 1.320 1.350 1.280 1.350 3,140,000 4,168,772 1.3276 13.11 12.82 13.11 12.43 13.11 323,417 12.890 2.27%
2015-09-14 0 1.320 1.300 1.320 1.280 1.400 3,088,000 4,089,640 1.3244 12.82 12.62 12.82 12.43 13.59 318,061 12.858 -4.35%
2015-09-11 0 1.380 1.370 1.390 1.360 1.460 3,688,000 5,251,760 1.4240 13.40 13.30 13.50 13.20 14.17 379,860 13.826 0.00%
2015-09-10 0 1.380 1.380 1.390 1.330 1.420 3,304,000 4,532,080 1.3717 13.40 13.40 13.50 12.91 13.79 340,309 13.318 -2.13%
2015-09-09 0 1.410 1.400 1.430 1.250 1.500 6,548,000 8,884,920 1.3569 13.69 13.59 13.88 12.14 14.56 674,437 13.174 14.63%
2015-09-08 0 1.230 1.220 1.230 1.220 1.260 3,664,000 4,551,200 1.2421 11.94 11.84 11.94 11.84 12.23 377,388 12.060 0.82%
2015-09-07 0 1.220 1.220 1.250 1.220 1.290 5,184,000 6,476,640 1.2494 11.84 11.84 12.14 11.84 12.52 533,947 12.130 -1.61%
2015-09-04 0 1.240 1.220 1.290 1.220 1.300 3,484,000 4,397,360 1.2622 12.04 11.84 12.52 11.84 12.62 358,849 12.254 0.81%
2015-09-02 0 1.230 1.230 1.240 1.100 1.240 10,444,000 11,759,760 1.1260 11.94 11.94 12.04 10.68 12.04 1,075,722 10.932 3.36%
2015-09-01 0 1.190 1.160 1.200 1.170 1.280 9,984,000 11,994,464 1.2014 11.55 11.26 11.65 11.36 12.43 1,028,342 11.664 -3.25%
2015-08-31 0 1.230 1.210 1.230 1.150 1.270 4,368,000 5,208,080 1.1923 11.94 11.75 11.94 11.17 12.33 449,900 11.576 -0.81%
2015-08-28 0 1.240 1.240 1.260 1.230 1.310 3,264,000 4,121,920 1.2628 12.04 12.04 12.23 11.94 12.72 336,189 12.261 -1.59%
2015-08-27 0 1.260 1.240 1.260 1.190 1.320 4,072,000 5,116,640 1.2565 12.23 12.04 12.23 11.55 12.82 419,412 12.200 5.00%
2015-08-26 0 1.200 1.180 1.200 1.180 1.260 4,416,000 5,434,080 1.2305 11.65 11.46 11.65 11.46 12.23 454,844 11.947 -5.51%
2015-08-25 0 1.270 1.270 1.290 0.960 1.290 8,920,000 10,503,120 1.1775 12.33 12.33 12.52 9.320 12.52 918,751 11.432 8.55%
2015-08-24 0 1.170 1.150 1.170 1.100 1.310 11,344,000 13,293,120 1.1718 11.36 11.17 11.36 10.68 12.72 1,168,421 11.377 -16.43%
2015-08-21 0 1.400 1.400 1.410 1.210 1.540 14,256,000 18,909,120 1.3264 13.59 13.59 13.69 11.75 14.95 1,468,354 12.878 -10.26%
2015-08-20 0 1.560 1.530 1.560 1.500 1.750 11,102,000 18,103,080 1.6306 15.15 14.85 15.15 14.56 16.99 1,143,495 15.831 5.41%
2015-08-19 0 1.480 1.470 1.490 1.350 2.270 40,972,000 75,885,280 1.8521 14.37 14.27 14.47 13.11 22.04 4,220,075 17.982 -16.50%
2015-08-18 0 7.090 7.050 7.100 7.000 7.530 1,174,000 8,575,460 7.3045 17.21 17.11 17.23 16.99 18.28 483,683 17.729 -3.54%
2015-08-17 0 7.350 7.280 7.400 7.000 7.780 1,896,000 13,997,780 7.3828 17.84 17.67 17.96 16.99 18.88 781,144 17.920 -4.79%
2015-08-14 0 7.720 7.660 7.720 7.500 7.970 1,766,000 13,549,120 7.6722 18.74 18.59 18.74 18.20 19.34 727,585 18.622 -1.53%
2015-08-13 0 7.840 7.790 7.840 7.590 8.350 2,883,500 22,916,690 7.9475 19.03 18.91 19.03 18.42 20.27 1,187,990 19.290 -2.12%
2015-08-12 0 8.010 7.900 8.010 7.780 8.800 7,276,000 58,662,940 8.0625 19.44 19.17 19.44 18.88 21.36 2,997,683 19.569 -8.98%
2015-08-11 0 8.800 8.710 8.800 8.600 9.050 8,728,000 77,267,500 8.8528 21.36 21.14 21.36 20.87 21.97 3,595,901 21.488 1.97%
2015-08-10 0 8.630 8.610 8.620 8.020 8.810 6,233,000 52,648,940 8.4468 20.95 20.90 20.92 19.47 21.38 2,567,971 20.502 2.74%
2015-08-07 0 8.400 8.380 8.410 7.580 8.410 9,094,746 73,614,356 8.0942 20.39 20.34 20.41 18.40 20.41 3,746,999 19.646 11.70%
2015-08-06 0 7.520 7.510 7.530 6.800 7.540 4,688,000 34,100,980 7.2741 18.25 18.23 18.28 16.51 18.30 1,931,437 17.656 10.43%
2015-08-05 0 6.810 6.810 6.870 6.650 6.970 2,170,000 14,875,380 6.8550 16.53 16.53 16.67 16.14 16.92 894,031 16.639 2.41%
2015-08-04 0 6.650 6.600 6.700 6.130 6.800 1,954,000 12,667,000 6.4826 16.14 16.02 16.26 14.88 16.51 805,040 15.735 7.61%
2015-08-03 0 6.180 6.170 6.260 6.170 6.290 1,124,000 7,010,880 6.2374 15.00 14.98 15.19 14.98 15.27 463,084 15.140 -0.96%
2015-07-31 0 6.240 6.170 6.240 6.060 6.300 1,412,000 8,691,660 6.1556 15.15 14.98 15.15 14.71 15.29 581,738 14.941 0.81%
2015-07-30 0 6.190 6.110 6.190 6.000 6.310 1,280,000 7,893,800 6.1670 15.02 14.83 15.02 14.56 15.32 527,355 14.969 3.00%
2015-07-29 0 6.010 5.920 6.010 5.790 6.200 1,618,000 9,742,320 6.0212 14.59 14.37 14.59 14.05 15.05 666,610 14.615 5.25%
2015-07-28 0 5.710 5.710 5.770 5.090 5.890 1,436,000 7,777,980 5.4164 13.86 13.86 14.00 12.35 14.30 591,626 13.147 3.82%
2015-07-27 0 5.500 5.500 5.540 5.400 5.960 1,050,000 5,825,740 5.5483 13.35 13.35 13.45 13.11 14.47 432,596 13.467 -7.87%
2015-07-24 0 5.970 5.800 5.970 5.210 6.000 630,000 3,478,280 5.5211 14.49 14.08 14.49 12.65 14.56 259,557 13.401 8.55%
2015-07-23 0 5.500 5.500 5.550 5.200 5.650 1,428,000 7,831,000 5.4839 13.35 13.35 13.47 12.62 13.71 588,330 13.311 3.77%
2015-07-22 0 5.300 5.300 5.360 5.080 5.350 1,026,000 5,347,020 5.2115 12.86 12.86 13.01 12.33 12.99 422,708 12.649 1.53%
2015-07-21 0 5.220 5.110 5.220 4.990 5.230 1,366,000 7,025,620 5.1432 12.67 12.40 12.67 12.11 12.69 562,787 12.484 0.38%
2015-07-20 0 5.200 5.150 5.200 5.070 5.250 874,000 4,527,620 5.1803 12.62 12.50 12.62 12.31 12.74 360,085 12.574 0.97%
2015-07-17 0 5.150 5.140 5.150 5.080 5.350 1,430,000 7,407,320 5.1799 12.50 12.48 12.50 12.33 12.99 589,154 12.573 2.18%
2015-07-16 0 5.040 5.040 5.120 4.960 5.180 1,120,000 5,660,940 5.0544 12.23 12.23 12.43 12.04 12.57 461,436 12.268 -2.70%
2015-07-15 0 5.180 5.180 5.200 5.100 5.500 1,474,000 7,794,940 5.2883 12.57 12.57 12.62 12.38 13.35 607,282 12.836 2.37%
2015-07-14 0 5.060 5.060 5.110 5.060 5.300 1,298,000 6,667,680 5.1369 12.28 12.28 12.40 12.28 12.86 534,771 12.468 -3.25%
2015-07-13 0 5.230 5.230 5.300 4.300 5.300 3,612,000 17,191,520 4.7596 12.69 12.69 12.86 10.44 12.86 1,488,130 11.552 16.22%
2015-07-10 0 4.500 4.420 4.500 4.380 4.780 920,000 4,163,880 4.5260 10.92 10.73 10.92 10.63 11.60 379,036 10.985 0.67%
2015-07-09 0 4.470 4.290 4.480 3.950 4.770 482,000 2,034,900 4.2218 10.85 10.41 10.87 9.587 11.58 198,582 10.247 11.75%
2015-07-08 0 4.000 3.800 4.000 3.670 4.520 4,496,000 17,521,760 3.8972 9.709 9.223 9.709 8.908 10.97 1,852,334 9.4593 -11.70%
2015-07-07 0 4.530 4.360 4.520 4.370 4.810 1,758,000 7,964,460 4.5304 11.00 10.58 10.97 10.61 11.67 724,289 10.996 -5.43%
2015-07-06 0 4.790 4.700 4.780 3.960 4.810 3,199,800 13,387,560 4.1839 11.63 11.41 11.60 9.612 11.67 1,318,305 10.155 15.70%
2015-07-03 0 4.140 4.140 4.210 4.140 4.260 1,744,000 7,328,460 4.2021 10.05 10.05 10.22 10.05 10.34 718,521 10.199 -2.36%
2015-07-02 0 4.240 4.190 4.250 4.190 4.290 1,818,000 7,691,340 4.2307 10.29 10.17 10.32 10.17 10.41 749,009 10.269 0.71%
2015-06-30 0 4.210 4.200 4.230 4.130 4.250 1,740,000 7,273,280 4.1800 10.22 10.19 10.27 10.02 10.32 716,873 10.146 0.48%
2015-06-29 0 4.190 4.180 4.200 4.180 4.510 1,778,000 7,627,880 4.2901 10.17 10.15 10.19 10.15 10.95 732,529 10.413 -5.84%
2015-06-26 0 4.450 4.450 4.480 4.440 4.510 2,662,000 11,888,400 4.4660 10.80 10.80 10.87 10.78 10.95 1,096,733 10.840 -1.11%
2015-06-25 0 4.500 4.480 4.510 4.420 4.540 1,866,000 8,350,160 4.4749 10.92 10.87 10.95 10.73 11.02 768,785 10.862 0.67%
2015-06-24 0 4.470 4.430 4.490 4.080 4.800 2,128,000 9,313,440 4.3766 10.85 10.75 10.90 9.903 11.65 876,727 10.623 9.02%
2015-06-23 0 4.100 4.090 4.100 4.020 4.170 2,456,000 10,005,480 4.0739 9.952 9.927 9.952 9.757 10.12 1,011,862 9.8882 -0.49%
2015-06-22 0 4.120 4.100 4.130 3.920 4.160 2,160,000 8,776,360 4.0631 10.00 9.952 10.02 9.515 10.10 889,911 9.8621 5.10%
2015-06-19 0 3.920 3.890 3.920 3.890 4.000 1,330,000 5,210,140 3.9174 9.515 9.442 9.515 9.442 9.709 547,955 9.5083 -0.51%
2015-06-18 0 3.940 3.920 3.940 3.900 4.040 1,986,000 7,875,860 3.9657 9.563 9.515 9.563 9.466 9.806 818,224 9.6256 -0.25%
2015-06-17 0 3.950 3.940 4.000 3.940 4.070 1,820,000 7,255,640 3.9866 9.587 9.563 9.709 9.563 9.879 749,833 9.6763 -0.50%
2015-06-16 0 3.970 3.920 3.970 3.910 4.000 1,932,000 7,635,160 3.9519 9.636 9.515 9.636 9.490 9.709 795,976 9.5922 -0.25%
2015-06-15 0 3.980 3.980 4.000 3.960 4.010 1,514,000 6,023,370 3.9784 9.660 9.660 9.709 9.612 9.733 623,762 9.6565 0.00%
2015-06-12 0 3.980 3.950 3.990 3.940 4.070 4,752,000 18,905,920 3.9785 9.660 9.587 9.685 9.563 9.879 1,957,805 9.6567 -0.50%
2015-06-11 0 4.000 3.990 4.000 3.900 4.080 4,520,000 18,177,340 4.0215 9.709 9.685 9.709 9.466 9.903 1,862,222 9.7611 -1.23%
2015-06-10 0 4.050 4.050 4.120 4.040 4.130 1,646,000 6,745,780 4.0983 9.830 9.830 10.00 9.806 10.02 678,145 9.9474 -1.22%
2015-06-09 0 4.100 4.080 4.110 4.050 4.180 2,778,000 11,378,200 4.0958 9.952 9.903 9.976 9.830 10.15 1,144,525 9.9414 -0.49%
2015-06-08 0 4.120 4.120 4.160 4.060 4.330 3,140,000 13,098,120 4.1714 10.00 10.00 10.10 9.854 10.51 1,293,667 10.125 -4.63%
2015-06-05 0 4.320 4.300 4.350 4.300 4.410 2,162,000 9,409,840 4.3524 10.49 10.44 10.56 10.44 10.70 890,735 10.564 -0.23%
2015-06-04 0 4.330 4.330 4.360 4.310 4.430 2,074,000 9,021,280 4.3497 10.51 10.51 10.58 10.46 10.75 854,480 10.558 -1.81%
2015-06-03 0 4.410 4.400 4.420 4.370 4.480 1,580,000 6,956,410 4.4028 10.70 10.68 10.73 10.61 10.87 650,954 10.686 -0.68%
2015-06-02 0 4.440 4.400 4.470 4.400 4.540 1,618,000 7,245,360 4.4780 10.78 10.68 10.85 10.68 11.02 666,610 10.869 -1.33%
2015-06-01 0 4.500 4.480 4.500 4.460 4.530 1,296,000 5,825,950 4.4953 10.92 10.87 10.92 10.83 11.00 533,947 10.911 0.00%
2015-05-29 0 4.500 4.570 4.580 4.330 4.560 3,324,000 14,659,160 4.4101 10.92 11.09 11.12 10.51 11.07 1,369,475 10.704 0.90%
2015-05-28 0 4.460 4.430 4.470 4.440 4.560 1,910,000 8,571,980 4.4879 10.83 10.75 10.85 10.78 11.07 786,912 10.893 -1.11%
2015-05-27 0 4.510 4.470 4.510 4.450 4.670 2,072,000 9,304,440 4.4906 10.95 10.85 10.95 10.80 11.34 853,656 10.900 0.45%
2015-05-26 0 4.490 4.490 4.530 4.390 4.680 2,764,000 12,365,950 4.4739 10.90 10.90 11.00 10.66 11.36 1,138,757 10.859 -1.97%
2015-05-22 0 4.580 4.550 4.600 4.350 4.610 2,096,000 9,379,160 4.4748 11.12 11.04 11.17 10.56 11.19 863,544 10.861 2.00%
2015-05-21 0 4.490 4.470 4.490 4.360 4.620 3,048,000 13,612,140 4.4659 10.90 10.85 10.90 10.58 11.21 1,255,764 10.840 -3.85%
2015-05-20 0 4.670 4.610 4.670 4.600 4.770 2,404,000 11,159,100 4.6419 11.34 11.19 11.34 11.17 11.58 990,438 11.267 -1.06%
2015-05-19 0 4.720 4.700 4.720 4.640 4.810 2,796,000 13,186,890 4.7163 11.46 11.41 11.46 11.26 11.67 1,151,941 11.448 -2.07%
2015-05-18 0 4.820 4.800 4.820 4.770 4.870 1,218,000 5,873,700 4.8224 11.70 11.65 11.70 11.58 11.82 501,811 11.705 -1.03%
2015-05-15 0 4.870 4.830 4.870 4.690 5.020 3,602,000 17,271,620 4.7950 11.82 11.72 11.82 11.38 12.18 1,484,010 11.638 -1.81%
2015-05-14 0 4.960 4.890 4.970 4.800 5.110 2,284,000 11,191,910 4.9001 12.04 11.87 12.06 11.65 12.40 940,999 11.894 3.33%
2015-05-13 0 4.800 4.770 4.800 4.780 5.000 2,136,000 10,391,700 4.8650 11.65 11.58 11.65 11.60 12.14 880,023 11.808 -2.83%
2015-05-12 0 4.940 4.930 4.990 4.910 5.170 1,734,000 8,724,960 5.0317 11.99 11.97 12.11 11.92 12.55 714,401 12.213 -5.90%
2015-05-11 0 5.250 5.180 5.250 4.950 5.340 1,768,000 9,190,400 5.1982 12.74 12.57 12.74 12.01 12.96 728,409 12.617 2.54%
2015-05-08 0 5.120 5.100 5.120 4.690 5.630 8,881,000 44,514,660 5.0123 12.43 12.38 12.43 11.38 13.67 3,658,936 12.166 -8.90%
2015-05-07 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2015-05-06 0 5.620 5.620 - 4.810 5.600 6,017,000 30,916,590 5.1382 13.64 13.64 - 11.67 13.59 2,478,980 12.471 15.40%
2015-05-05 0 4.870 4.870 4.900 4.810 5.080 2,686,000 13,295,780 4.9500 11.82 11.82 11.89 11.67 12.33 1,106,621 12.015 -2.40%
2015-05-04 0 4.990 4.850 4.900 4.860 5.080 5,716,000 28,373,820 4.9639 12.11 11.77 11.89 11.80 12.33 2,354,969 12.048 3.42%
2015-04-30 0 4.870 4.830 4.870 4.770 4.880 1,877,800 9,065,424 4.8277 11.71 11.62 11.71 11.47 11.74 780,861 11.610 0.83%
2015-04-29 0 4.830 4.780 4.840 4.780 4.880 2,182,000 10,558,720 4.8390 11.62 11.49 11.64 11.49 11.74 907,360 11.637 -0.62%
2015-04-28 0 4.860 4.830 4.860 4.800 4.900 1,190,000 5,773,500 4.8517 11.69 11.62 11.69 11.54 11.78 494,848 11.667 0.83%
2015-04-27 0 4.820 4.790 4.820 4.790 4.850 1,870,000 8,986,200 4.8055 11.59 11.52 11.59 11.52 11.66 777,618 11.556 0.63%
2015-04-24 0 4.790 4.710 4.790 4.710 4.870 2,018,000 9,670,340 4.7920 11.52 11.33 11.52 11.33 11.71 839,162 11.524 0.00%
2015-04-23 0 4.790 4.720 4.790 4.690 4.900 2,496,000 11,885,280 4.7617 11.52 11.35 11.52 11.28 11.78 1,037,933 11.451 -0.21%
2015-04-22 0 4.800 4.660 4.800 4.550 4.800 8,036,000 37,321,580 4.6443 11.54 11.21 11.54 10.94 11.54 3,341,678 11.169 5.03%
2015-04-21 0 4.570 4.570 4.620 4.400 4.840 7,508,000 34,070,640 4.5379 10.99 10.99 11.11 10.58 11.64 3,122,115 10.913 3.86%
2015-04-20 0 4.400 4.370 4.500 4.340 4.950 6,014,000 27,857,660 4.6321 10.58 10.51 10.82 10.44 11.90 2,500,852 11.139 1.38%
2015-04-17 0 4.340 4.300 4.400 4.240 4.410 3,456,000 15,000,960 4.3406 10.44 10.34 10.58 10.20 10.61 1,437,138 10.438 1.40%
2015-04-16 0 4.280 4.270 4.310 4.260 4.400 466,000 2,008,740 4.3106 10.29 10.27 10.36 10.24 10.58 193,781 10.366 -2.06%
2015-04-15 0 4.370 4.350 4.370 4.220 4.370 496,000 2,124,200 4.2827 10.51 10.46 10.51 10.15 10.51 206,256 10.299 2.82%
2015-04-14 0 4.250 4.250 4.280 4.100 4.290 922,000 3,861,900 4.1886 10.22 10.22 10.29 9.860 10.32 383,403 10.073 0.24%
2015-04-13 0 4.240 4.210 4.250 4.200 4.280 968,000 4,096,660 4.2321 10.20 10.12 10.22 10.10 10.29 402,532 10.177 -0.70%
2015-04-10 0 4.270 4.190 4.270 4.200 4.390 868,000 3,679,960 4.2396 10.27 10.08 10.27 10.10 10.56 360,948 10.195 0.95%
2015-04-09 0 4.230 4.160 4.230 4.160 4.400 1,117,000 4,780,840 4.2801 10.17 10.00 10.17 10.00 10.58 464,492 10.293 0.71%
2015-04-08 0 4.200 4.190 4.200 4.040 4.300 3,711,800 15,293,852 4.1203 10.10 10.08 10.10 9.715 10.34 1,543,509 9.9085 0.00%
2015-04-02 0 4.200 4.170 4.210 3.790 4.200 1,582,000 6,255,540 3.9542 10.10 10.03 10.12 9.114 10.10 657,856 9.5090 7.69%
2015-04-01 0 3.900 3.850 3.990 3.630 3.900 914,000 3,412,980 3.7341 9.379 9.258 9.595 8.729 9.379 380,076 8.9797 5.69%
2015-03-31 0 3.690 3.680 3.700 3.640 3.800 1,034,000 3,841,340 3.7150 8.874 8.850 8.898 8.753 9.138 429,977 8.9338 0.27%
2015-03-30 0 3.680 3.650 3.700 3.530 3.910 1,864,000 6,888,880 3.6958 8.850 8.777 8.898 8.489 9.403 775,123 8.8875 -1.60%
2015-03-27 0 3.740 3.740 3.790 3.400 3.800 1,870,000 6,819,260 3.6467 8.994 8.994 9.114 8.176 9.138 777,618 8.7694 9.68%
2015-03-26 0 3.410 3.410 3.440 3.060 3.470 2,390,000 8,071,880 3.3774 8.200 8.200 8.272 7.359 8.345 993,854 8.1218 12.54%
2015-03-25 0 3.030 3.030 3.080 2.910 3.120 3,734,000 11,106,460 2.9744 7.286 7.286 7.407 6.998 7.503 1,552,741 7.1528 4.48%
2015-03-24 0 2.900 2.900 2.940 2.850 2.990 1,032,000 3,006,740 2.9135 6.974 6.974 7.070 6.854 7.190 429,145 7.0063 0.35%
2015-03-23 0 2.890 2.890 2.920 2.800 2.950 1,440,000 4,160,320 2.8891 6.950 6.950 7.022 6.733 7.094 598,807 6.9477 -0.34%
2015-03-20 0 2.900 2.880 2.900 2.850 3.010 598,150 1,760,135 2.9426 6.974 6.926 6.974 6.854 7.238 248,734 7.0764 -1.36%
2015-03-19 0 2.940 2.940 2.990 2.900 2.990 118,000 347,920 2.9485 7.070 7.070 7.190 6.974 7.190 49,069 7.0904 1.03%
2015-03-18 0 2.910 2.910 2.980 2.900 2.990 1,012,000 2,949,640 2.9147 6.998 6.998 7.166 6.974 7.190 420,829 7.0091 0.34%
2015-03-17 0 2.900 2.850 2.860 2.860 3.200 2,922,000 8,809,720 3.0150 6.974 6.854 6.878 6.878 7.695 1,215,080 7.2503 -3.65%
2015-03-16 0 3.010 3.000 3.010 2.830 3.100 3,170,000 9,218,740 2.9081 7.238 7.214 7.238 6.806 7.455 1,318,208 6.9934 5.61%
2015-03-13 0 2.850 2.850 2.860 2.850 2.890 134,000 382,980 2.8581 6.854 6.854 6.878 6.854 6.950 55,722 6.8730 -1.04%
2015-03-12 0 2.880 2.880 2.910 2.860 2.920 332,000 956,640 2.8814 6.926 6.926 6.998 6.878 7.022 138,058 6.9292 1.05%
2015-03-11 0 2.850 2.850 2.890 2.850 2.880 1,318,000 3,779,880 2.8679 6.854 6.854 6.950 6.854 6.926 548,075 6.8966 -1.72%
2015-03-10 0 2.900 2.900 2.930 2.880 2.910 904,000 2,623,160 2.9017 6.974 6.974 7.046 6.926 6.998 375,918 6.9780 0.00%
2015-03-09 0 2.900 2.900 2.910 2.890 2.920 490,000 1,421,220 2.9004 6.974 6.974 6.998 6.950 7.022 203,761 6.9749 -0.34%
2015-03-06 0 2.910 2.910 2.920 2.880 2.920 94,000 273,440 2.9089 6.998 6.998 7.022 6.926 7.022 39,089 6.9954 0.69%
2015-03-05 0 2.890 2.890 2.910 2.870 2.900 266,000 769,660 2.8935 6.950 6.950 6.998 6.902 6.974 110,613 6.9581 -1.70%
2015-03-04 0 2.940 2.940 2.950 2.910 2.960 370,000 1,090,160 2.9464 7.070 7.070 7.094 6.998 7.118 153,860 7.0854 0.00%
2015-03-03 0 2.940 2.930 2.950 2.910 2.940 274,000 803,800 2.9336 7.070 7.046 7.094 6.998 7.070 113,940 7.0546 0.34%
2015-03-02 0 2.930 2.930 2.950 2.870 2.940 292,000 851,440 2.9159 7.046 7.046 7.094 6.902 7.070 121,425 7.0121 1.03%
2015-02-27 0 2.900 2.900 2.930 2.890 2.940 402,000 1,170,340 2.9113 6.974 6.974 7.046 6.950 7.070 167,167 7.0010 0.00%
2015-02-26 0 2.900 2.900 2.920 2.850 2.930 244,000 706,340 2.8948 6.974 6.974 7.022 6.854 7.046 101,465 6.9614 0.00%
2015-02-25 0 2.900 2.900 2.930 2.900 2.970 1,466,000 4,303,460 2.9355 6.974 6.974 7.046 6.974 7.142 609,619 7.0593 -0.68%
2015-02-24 0 2.920 2.920 2.950 2.840 2.950 1,804,000 5,206,540 2.8861 7.022 7.022 7.094 6.830 7.094 750,173 6.9405 2.10%
2015-02-23 0 2.860 2.860 2.880 2.750 2.900 2,534,000 7,157,440 2.8246 6.878 6.878 6.926 6.613 6.974 1,053,735 6.7925 0.35%
2015-02-18 0 2.850 2.770 2.900 2.830 2.850 182,000 516,460 2.8377 6.854 6.661 6.974 6.806 6.854 75,683 6.8240 0.71%
2015-02-17 0 2.830 2.830 2.880 2.720 2.880 436,000 1,222,440 2.8038 6.806 6.806 6.926 6.541 6.926 181,306 6.7424 0.71%
2015-02-16 0 2.810 2.760 2.860 2.750 3.000 1,542,000 4,444,160 2.8821 6.757 6.637 6.878 6.613 7.214 641,223 6.9308 -1.75%
2015-02-13 0 2.860 2.860 2.900 2.800 2.900 3,786,000 10,793,300 2.8508 6.878 6.878 6.974 6.733 6.974 1,574,364 6.8557 1.06%
2015-02-12 0 2.830 2.830 2.880 2.740 2.890 824,000 2,337,600 2.8369 6.806 6.806 6.926 6.589 6.950 342,651 6.8221 2.17%
2015-02-11 0 2.770 2.800 2.810 2.590 2.810 3,692,000 10,170,110 2.7546 6.661 6.733 6.757 6.228 6.757 1,535,276 6.6243 -2.81%
2015-02-10 0 2.850 2.820 2.890 2.530 2.850 4,500,000 12,291,050 2.7313 6.854 6.781 6.950 6.084 6.854 1,871,273 6.5683 1.06%
2015-02-09 0 2.820 2.790 2.870 2.560 3.000 10,708,000 29,734,920 2.7769 6.781 6.709 6.902 6.156 7.214 4,452,798 6.6778 -7.24%
2015-02-06 0 3.040 2.980 3.030 2.950 3.310 3,302,000 10,372,840 3.1414 7.311 7.166 7.286 7.094 7.960 1,373,099 7.5543 -7.32%
2015-02-05 0 3.280 3.250 3.270 3.200 3.420 1,470,000 4,831,220 3.2865 7.888 7.816 7.864 7.695 8.224 611,283 7.9034 -2.09%
2015-02-04 0 3.350 3.300 3.450 3.200 3.460 1,778,000 5,936,960 3.3391 8.056 7.936 8.296 7.695 8.321 739,361 8.0299 -2.05%
2015-02-03 0 3.420 3.360 3.430 3.180 3.520 1,526,000 5,120,620 3.3556 8.224 8.080 8.248 7.647 8.465 634,569 8.0694 0.29%
2015-02-02 0 3.410 3.370 3.420 3.240 3.460 1,462,000 4,909,540 3.3581 8.200 8.104 8.224 7.791 8.321 607,956 8.0755 -2.57%
2015-01-30 0 3.500 3.480 3.500 3.460 3.500 1,238,000 4,302,100 3.4750 8.417 8.369 8.417 8.321 8.417 514,808 8.3567 -0.85%
2015-01-29 0 3.530 3.440 3.530 3.440 3.540 926,000 3,227,200 3.4851 8.489 8.272 8.489 8.272 8.513 385,066 8.3809 0.28%
2015-01-28 0 3.520 3.500 3.520 3.450 3.590 1,978,000 6,928,420 3.5027 8.465 8.417 8.465 8.296 8.633 822,528 8.4233 -0.85%
2015-01-27 0 3.550 3.530 3.550 3.400 3.620 1,264,000 4,482,540 3.5463 8.537 8.489 8.537 8.176 8.705 525,620 8.5281 -1.39%
2015-01-26 0 3.600 3.590 3.600 3.590 3.700 2,170,000 7,818,160 3.6028 8.657 8.633 8.657 8.633 8.898 902,369 8.6640 -0.28%
2015-01-23 0 3.610 3.560 3.610 3.520 3.640 1,672,000 5,984,980 3.5795 8.681 8.561 8.681 8.465 8.753 695,282 8.6080 2.27%
2015-01-22 0 3.530 3.520 3.540 3.520 3.620 2,018,000 7,173,680 3.5548 8.489 8.465 8.513 8.465 8.705 839,162 8.5486 -1.67%
2015-01-21 0 3.590 3.570 3.600 3.510 3.630 1,594,000 5,694,160 3.5722 8.633 8.585 8.657 8.441 8.729 662,846 8.5905 0.28%
2015-01-20 0 3.580 3.500 3.580 3.480 3.590 1,410,000 4,995,120 3.5426 8.609 8.417 8.609 8.369 8.633 586,332 8.5193 0.56%
2015-01-19 0 3.560 3.510 3.570 3.350 3.640 1,442,000 5,147,960 3.5700 8.561 8.441 8.585 8.056 8.753 599,639 8.5851 -1.39%
2015-01-16 0 3.610 3.590 3.610 3.590 3.650 1,360,000 4,927,780 3.6234 8.681 8.633 8.681 8.633 8.777 565,540 8.7134 0.56%
2015-01-15 0 3.590 3.590 3.600 3.550 3.660 1,472,000 5,306,940 3.6053 8.633 8.633 8.657 8.537 8.801 612,114 8.6699 -0.28%
2015-01-14 0 3.600 3.590 3.610 3.530 3.700 1,876,000 6,752,500 3.5994 8.657 8.633 8.681 8.489 8.898 780,113 8.6558 0.84%
2015-01-13 0 3.570 3.560 3.580 3.510 3.590 1,664,000 5,950,340 3.5759 8.585 8.561 8.609 8.441 8.633 691,955 8.5993 0.00%
2015-01-12 0 3.570 3.560 3.590 3.510 3.600 1,310,000 4,684,100 3.5756 8.585 8.561 8.633 8.441 8.657 544,748 8.5986 -0.83%
2015-01-09 0 3.600 3.570 3.600 3.480 3.600 1,360,000 4,831,780 3.5528 8.657 8.585 8.657 8.369 8.657 565,540 8.5437 2.86%
2015-01-08 0 3.500 3.490 3.500 3.460 3.630 836,000 2,948,440 3.5268 8.417 8.393 8.417 8.321 8.729 347,641 8.4813 -2.78%
2015-01-07 0 3.600 3.550 3.600 3.330 3.720 12,798,000 43,924,940 3.4322 8.657 8.537 8.657 8.008 8.946 5,321,901 8.2536 -3.23%
2015-01-06 0 3.720 3.690 3.730 3.680 3.740 6,842,000 25,321,740 3.7009 8.946 8.874 8.970 8.850 8.994 2,845,167 8.8999 0.54%
2015-01-05 0 3.700 3.700 3.740 3.700 3.850 2,756,000 10,300,520 3.7375 8.898 8.898 8.994 8.898 9.258 1,146,051 8.9878 -1.33%
2015-01-02 0 3.750 3.690 3.760 3.690 3.870 2,900,000 10,969,340 3.7825 9.018 8.874 9.042 8.874 9.306 1,205,932 9.0962 -2.60%
2014-12-31 0 3.850 3.830 3.850 3.600 3.900 1,886,000 6,917,300 3.6677 9.258 9.210 9.258 8.657 9.379 784,271 8.8200 4.05%
2014-12-30 0 3.700 3.700 3.710 3.630 3.700 2,860,000 10,473,280 3.6620 8.898 8.898 8.922 8.729 8.898 1,189,298 8.8063 0.54%
2014-12-29 0 3.680 3.650 3.690 3.500 3.690 2,978,000 10,759,020 3.6128 8.850 8.777 8.874 8.417 8.874 1,238,367 8.6881 3.37%
2014-12-24 0 3.560 3.550 3.650 3.550 3.630 544,000 1,953,100 3.5903 8.561 8.537 8.777 8.537 8.729 226,216 8.6338 -1.11%
2014-12-23 0 3.600 3.540 3.600 3.460 3.700 1,526,000 5,399,280 3.5382 8.657 8.513 8.657 8.321 8.898 634,569 8.5086 -2.17%
2014-12-22 0 3.680 3.630 3.680 3.380 3.730 3,136,000 11,247,240 3.5865 8.850 8.729 8.850 8.128 8.970 1,304,069 8.6247 1.10%
2014-12-19 0 3.640 3.620 3.630 3.100 3.650 4,214,000 14,172,200 3.3631 8.753 8.705 8.729 7.455 8.777 1,752,343 8.0876 12.00%
2014-12-18 0 3.250 3.200 3.280 3.100 3.280 1,948,000 6,155,380 3.1598 7.816 7.695 7.888 7.455 7.888 810,053 7.5987 4.17%
2014-12-17 0 3.120 3.120 3.150 3.050 3.300 1,219,700 3,860,861 3.1654 7.503 7.503 7.575 7.335 7.936 507,198 7.6121 -2.50%
2014-12-16 0 3.200 3.200 3.250 3.150 3.300 1,100,000 3,519,200 3.1993 7.695 7.695 7.816 7.575 7.936 457,422 7.6935 0.00%
2014-12-15 0 3.200 3.200 3.230 3.110 3.250 610,000 1,925,100 3.1559 7.695 7.695 7.767 7.479 7.816 253,661 7.5892 -1.23%
2014-12-12 0 3.240 3.200 3.240 3.060 3.240 1,896,000 5,875,600 3.0989 7.791 7.695 7.791 7.359 7.791 788,430 7.4523 3.51%
2014-12-11 0 3.130 3.090 3.140 2.860 3.200 2,630,000 8,005,760 3.0440 7.527 7.431 7.551 6.878 7.695 1,093,655 7.3202 9.44%
2014-12-10 0 2.860 2.840 2.890 2.820 2.920 764,000 2,190,980 2.8678 6.878 6.830 6.950 6.781 7.022 317,701 6.8964 -1.38%
2014-12-09 0 2.900 2.870 2.920 2.800 2.930 6,702,000 18,882,100 2.8174 6.974 6.902 7.022 6.733 7.046 2,786,949 6.7752 3.20%
2014-12-08 0 2.810 2.830 2.840 2.800 2.890 1,644,000 4,659,580 2.8343 6.757 6.806 6.830 6.733 6.950 683,638 6.8159 -1.06%
2014-12-05 0 2.840 2.830 2.860 2.820 2.940 1,433,700 4,094,054 2.8556 6.830 6.806 6.878 6.781 7.070 596,188 6.8671 0.35%
2014-12-04 0 2.830 2.830 2.860 2.800 2.890 488,000 1,382,620 2.8332 6.806 6.806 6.878 6.733 6.950 202,929 6.8133 0.71%
2014-12-03 0 2.810 2.810 2.840 2.770 2.910 1,710,000 4,832,080 2.8258 6.757 6.757 6.830 6.661 6.998 711,084 6.7954 -1.40%
2014-12-02 0 2.850 2.810 2.840 2.610 2.850 3,476,000 9,421,040 2.7103 6.854 6.757 6.830 6.276 6.854 1,445,454 6.5177 3.64%
2014-12-01 0 2.750 2.700 2.750 2.380 2.770 3,372,000 8,508,000 2.5231 6.613 6.493 6.613 5.723 6.661 1,402,207 6.0676 12.24%
2014-11-28 0 2.450 2.440 2.450 2.290 2.450 2,096,000 4,957,460 2.3652 5.892 5.868 5.892 5.507 5.892 871,597 5.6878 7.46%
2014-11-27 0 2.280 2.250 2.290 2.220 2.300 590,000 1,334,640 2.2621 5.483 5.411 5.507 5.339 5.531 245,345 5.4399 0.00%
2014-11-26 0 2.280 2.280 2.300 2.220 2.320 506,000 1,141,840 2.2566 5.483 5.483 5.531 5.339 5.579 210,414 5.4266 0.88%
2014-11-25 0 2.260 2.240 2.270 2.210 2.290 886,000 1,992,300 2.2486 5.435 5.387 5.459 5.315 5.507 368,433 5.4075 0.00%
2014-11-24 0 2.260 2.220 2.260 2.220 2.260 1,102,000 2,477,400 2.2481 5.435 5.339 5.435 5.339 5.435 458,254 5.4062 -0.88%
2014-11-21 0 2.280 2.210 2.280 2.210 2.280 32,000 71,540 2.2356 5.483 5.315 5.483 5.315 5.483 13,307 5.3762 3.64%
2014-11-20 0 2.200 2.150 2.200 2.150 2.200 46,000 100,040 2.1748 5.291 5.170 5.291 5.170 5.291 19,129 5.2299 0.00%
2014-11-19 0 2.200 2.150 2.200 2.150 2.240 82,000 178,640 2.1785 5.291 5.170 5.291 5.170 5.387 34,099 5.2389 -1.35%
2014-11-18 0 2.230 2.170 2.240 2.160 2.240 176,000 384,500 2.1847 5.363 5.218 5.387 5.194 5.387 73,188 5.2536 1.36%
2014-11-17 0 2.200 2.180 2.200 2.150 2.250 590,000 1,290,580 2.1874 5.291 5.242 5.291 5.170 5.411 245,345 5.2603 -1.79%
2014-11-14 0 2.240 2.220 2.250 2.200 2.240 170,000 375,260 2.2074 5.387 5.339 5.411 5.291 5.387 70,693 5.3083 -4.68%
2014-11-13 0 2.350 2.220 2.350 2.200 2.350 258,000 571,960 2.2169 5.651 5.339 5.651 5.291 5.651 107,286 5.3312 4.44%
2014-11-12 0 2.250 2.200 2.250 2.120 2.250 174,000 376,520 2.1639 5.411 5.291 5.411 5.098 5.411 72,356 5.2037 5.63%
2014-11-11 0 2.130 2.110 2.130 2.130 2.200 22,000 47,400 2.1545 5.122 5.074 5.122 5.122 5.291 9,148 5.1812 -2.29%
2014-11-10 0 2.180 2.130 2.180 2.140 2.210 80,000 175,180 2.1898 5.242 5.122 5.242 5.146 5.315 33,267 5.2659 -2.24%
2014-11-07 0 2.230 2.200 2.230 2.200 2.250 162,000 358,220 2.2112 5.363 5.291 5.363 5.291 5.411 67,366 5.3175 -0.45%
2014-11-06 0 2.240 2.200 2.260 2.200 2.450 212,000 480,720 2.2675 5.387 5.291 5.435 5.291 5.892 88,158 5.4530 -5.08%
2014-11-05 0 2.360 2.360 2.370 2.240 2.400 2,402,000 5,542,620 2.3075 5.675 5.675 5.699 5.387 5.771 998,844 5.5490 7.27%
2014-11-04 0 2.200 2.190 2.210 2.200 2.200 50,000 110,000 2.2000 5.291 5.266 5.315 5.291 5.291 20,792 5.2905 -1.35%
2014-11-03 0 2.230 2.180 2.230 2.110 2.230 188,000 404,340 2.1507 5.363 5.242 5.363 5.074 5.363 78,178 5.1721 3.72%
2014-10-31 0 2.150 2.120 2.150 2.000 2.150 200,000 419,780 2.0989 5.170 5.098 5.170 4.810 5.170 83,168 5.0474 4.88%
2014-10-30 0 2.050 2.020 2.050 2.000 2.050 98,000 197,100 2.0112 4.930 4.858 4.930 4.810 4.930 40,752 4.8366 -0.97%
2014-10-29 0 2.070 2.010 2.070 2.010 2.100 74,000 150,440 2.0330 4.978 4.834 4.978 4.834 5.050 30,772 4.8889 -1.43%
2014-10-28 0 2.100 2.030 2.100 2.000 2.100 380,000 774,080 2.0371 5.050 4.882 5.050 4.810 5.050 158,019 4.8987 -1.87%
2014-10-27 0 2.140 2.120 2.150 2.130 2.200 96,000 207,480 2.1613 5.146 5.098 5.170 5.122 5.291 39,920 5.1973 -6.96%
2014-10-24 0 2.300 2.290 2.300 2.300 2.400 46,000 108,760 2.3643 5.531 5.507 5.531 5.531 5.771 19,129 5.6857 -1.29%
2014-10-23 0 2.330 2.310 2.330 2.300 2.400 92,000 213,820 2.3241 5.603 5.555 5.603 5.531 5.771 38,257 5.5890 -0.85%
2014-10-22 0 2.350 2.330 2.350 2.320 2.380 98,000 231,920 2.3665 5.651 5.603 5.651 5.579 5.723 40,752 5.6910 0.00%
2014-10-21 0 2.350 2.310 2.350 2.300 2.380 174,000 403,760 2.3205 5.651 5.555 5.651 5.531 5.723 72,356 5.5802 -0.84%
2014-10-20 0 2.370 2.300 2.370 2.280 2.380 246,000 577,120 2.3460 5.699 5.531 5.699 5.483 5.723 102,296 5.6417 -0.42%
2014-10-17 0 2.380 2.300 2.400 2.250 2.380 78,000 181,980 2.3331 5.723 5.531 5.771 5.411 5.723 32,435 5.6105 1.28%
2014-10-16 0 2.350 2.300 2.350 2.190 2.350 148,000 333,340 2.2523 5.651 5.531 5.651 5.266 5.651 61,544 5.4163 0.00%
2014-10-15 0 2.350 2.310 2.380 2.320 2.420 118,000 282,340 2.3927 5.651 5.555 5.723 5.579 5.820 49,069 5.7539 -1.26%
2014-10-14 0 2.380 2.320 2.380 2.320 2.380 1,308,000 3,095,760 2.3668 5.723 5.579 5.723 5.579 5.723 543,917 5.6916 0.85%
2014-10-13 0 2.360 2.340 2.370 2.310 2.370 94,000 220,100 2.3415 5.675 5.627 5.699 5.555 5.699 39,089 5.6308 -0.84%
2014-10-10 0 2.380 2.360 2.380 2.330 2.400 372,000 876,280 2.3556 5.723 5.675 5.723 5.603 5.771 154,692 5.6647 0.42%
2014-10-09 0 2.370 2.310 2.370 2.300 2.370 1,130,000 2,649,000 2.3442 5.699 5.555 5.699 5.531 5.699 469,897 5.6374 2.16%
2014-10-08 0 2.320 2.280 2.330 2.250 2.350 2,600,000 5,983,120 2.3012 5.579 5.483 5.603 5.411 5.651 1,081,180 5.5339 -0.85%
2014-10-07 0 2.340 2.310 2.340 2.310 2.430 692,000 1,610,720 2.3276 5.627 5.555 5.627 5.555 5.844 287,760 5.5974 -2.09%
2014-10-06 0 2.390 2.360 2.390 2.250 2.400 878,000 2,074,980 2.3633 5.747 5.675 5.747 5.411 5.771 365,106 5.6832 3.46%
2014-10-03 0 2.310 2.300 2.320 2.260 2.350 876,000 2,019,400 2.3053 5.555 5.531 5.579 5.435 5.651 364,274 5.5436 0.43%
2014-09-30 0 2.300 2.290 2.300 2.120 2.320 2,558,000 5,706,300 2.2308 5.531 5.507 5.531 5.098 5.579 1,063,715 5.3645 5.99%
2014-09-29 0 2.170 2.150 2.170 2.040 2.240 1,702,000 3,616,720 2.1250 5.218 5.170 5.218 4.906 5.387 707,757 5.1101 4.33%
2014-09-26 0 2.080 2.070 2.080 2.050 2.100 1,004,000 2,077,240 2.0690 5.002 4.978 5.002 4.930 5.050 417,502 4.9754 0.97%
2014-09-25 0 2.060 2.050 2.080 2.010 2.130 2,048,000 4,223,640 2.0623 4.954 4.930 5.002 4.834 5.122 851,637 4.9594 3.52%
2014-09-24 0 1.990 1.980 1.990 1.960 2.030 2,378,000 4,725,960 1.9874 4.786 4.761 4.786 4.713 4.882 988,864 4.7792 0.51%
2014-09-23 0 1.980 1.960 1.980 1.950 2.050 596,000 1,180,740 1.9811 4.761 4.713 4.761 4.689 4.930 247,840 4.7641 -1.00%
2014-09-22 0 2.000 2.000 2.010 1.950 2.030 426,000 845,600 1.9850 4.810 4.810 4.834 4.689 4.882 177,147 4.7734 2.04%
2014-09-19 0 1.960 1.950 1.970 1.950 1.990 276,000 542,580 1.9659 4.713 4.689 4.737 4.689 4.786 114,771 4.7275 -0.51%
2014-09-18 0 1.970 1.950 1.980 1.950 2.030 506,000 995,900 1.9682 4.737 4.689 4.761 4.689 4.882 210,414 4.7330 1.03%
2014-09-17 0 1.950 1.950 1.970 1.940 1.970 746,000 1,463,540 1.9618 4.689 4.689 4.737 4.665 4.737 310,215 4.7178 0.00%
2014-09-16 0 1.950 1.940 1.950 1.910 1.950 174,000 335,580 1.9286 4.689 4.665 4.689 4.593 4.689 72,356 4.6379 0.00%
2014-09-15 0 1.950 1.940 1.970 1.910 1.980 266,000 519,420 1.9527 4.689 4.665 4.737 4.593 4.761 110,613 4.6958 0.52%
2014-09-12 0 1.940 1.930 1.980 1.900 1.980 1,066,000 2,059,560 1.9320 4.665 4.641 4.761 4.569 4.761 443,284 4.6461 0.00%
2014-09-11 0 1.940 1.920 1.940 1.860 1.970 1,438,000 2,720,540 1.8919 4.665 4.617 4.665 4.473 4.737 597,976 4.5496 1.57%
2014-09-10 0 1.910 1.900 1.920 1.900 2.070 1,680,000 3,290,820 1.9588 4.593 4.569 4.617 4.569 4.978 698,609 4.7105 -7.73%
2014-09-08 0 2.070 2.040 2.070 1.950 2.080 1,578,000 3,122,560 1.9788 4.978 4.906 4.978 4.689 5.002 656,193 4.7586 1.47%
2014-09-05 0 2.040 2.030 2.050 2.020 2.200 3,090,000 6,376,180 2.0635 4.906 4.882 4.930 4.858 5.291 1,284,941 4.9622 -6.85%
2014-09-04 0 2.190 2.180 2.230 2.170 2.250 1,490,000 3,285,180 2.2048 5.266 5.242 5.363 5.218 5.411 619,599 5.3021 -1.35%
2014-09-03 0 2.220 2.230 2.240 2.190 2.340 1,688,000 3,763,320 2.2295 5.339 5.363 5.387 5.266 5.627 701,935 5.3613 -5.13%
2014-09-02 0 2.340 2.310 2.400 2.280 2.450 1,700,000 3,966,960 2.3335 5.627 5.555 5.771 5.483 5.892 706,925 5.6116 1.74%
2014-09-01 0 2.300 2.300 2.340 2.280 2.600 2,112,000 5,080,760 2.4057 5.531 5.531 5.627 5.483 6.252 878,251 5.7851 -1.29%
2014-08-29 0 2.330 2.290 2.340 2.050 2.350 2,362,000 5,203,540 2.2030 5.603 5.507 5.627 4.930 5.651 982,210 5.2978 13.66%
2014-08-28 0 2.050 2.030 2.100 1.980 2.050 98,000 198,300 2.0235 4.930 4.882 5.050 4.761 4.930 40,752 4.8660 0.00%
2014-08-27 0 2.050 2.020 2.050 1.980 2.050 104,000 210,200 2.0212 4.930 4.858 4.930 4.761 4.930 43,247 4.8604 3.54%
2014-08-26 0 1.980 1.950 1.990 1.910 1.980 102,000 197,700 1.9382 4.761 4.689 4.786 4.593 4.761 42,416 4.6610 -0.50%
2014-08-25 0 1.990 1.990 2.000 1.900 1.990 640,000 1,241,820 1.9403 4.786 4.786 4.810 4.569 4.786 266,137 4.6661 0.51%
2014-08-22 0 1.980 1.930 1.980 1.920 2.000 802,000 1,567,860 1.9549 4.761 4.641 4.761 4.617 4.810 333,502 4.7012 0.51%
2014-08-21 0 1.970 1.970 1.980 1.940 2.010 328,000 646,560 1.9712 4.737 4.737 4.761 4.665 4.834 136,395 4.7403 1.55%
2014-08-20 0 1.940 1.940 1.950 1.730 1.980 194,000 374,920 1.9326 4.665 4.665 4.689 4.160 4.761 80,673 4.6474 -3.48%
2014-08-19 0 2.010 1.970 2.010 1.980 2.070 220,000 442,580 2.0117 4.834 4.737 4.834 4.761 4.978 91,484 4.8378 -2.90%
2014-08-18 0 2.070 2.060 2.070 2.050 2.180 290,000 616,380 2.1254 4.978 4.954 4.978 4.930 5.242 120,593 5.1112 -2.82%
2014-08-15 0 2.130 2.130 2.190 1.940 2.220 660,000 1,345,080 2.0380 5.122 5.122 5.266 4.665 5.339 274,453 4.9009 9.79%
2014-08-14 0 1.940 1.880 1.940 1.860 1.960 558,000 1,073,980 1.9247 4.665 4.521 4.665 4.473 4.713 232,038 4.6285 3.19%
2014-08-13 0 1.880 1.850 1.880 1.800 1.900 700,000 1,295,660 1.8509 4.521 4.449 4.521 4.329 4.569 291,087 4.4511 5.03%
2014-08-12 0 1.790 1.760 1.800 1.670 1.810 450,000 786,360 1.7475 4.305 4.232 4.329 4.016 4.353 187,127 4.2023 -0.56%
2014-08-11 0 1.800 1.790 1.800 1.780 1.810 372,000 669,140 1.7988 4.329 4.305 4.329 4.281 4.353 154,692 4.3256 0.00%
2014-08-08 0 1.800 1.780 1.850 1.780 1.920 378,000 686,020 1.8149 4.329 4.281 4.449 4.281 4.617 157,187 4.3644 -2.17%
2014-08-07 0 1.840 1.810 1.840 1.720 1.910 1,280,000 2,296,820 1.7944 4.425 4.353 4.425 4.136 4.593 532,273 4.3151 2.79%
2014-08-06 0 1.790 1.760 1.830 1.540 1.900 2,304,000 3,904,680 1.6947 4.305 4.232 4.401 3.703 4.569 958,092 4.0755 12.58%
2014-08-05 0 1.590 1.580 1.590 1.510 1.600 1,118,000 1,772,120 1.5851 3.824 3.800 3.824 3.631 3.848 464,907 3.8118 0.63%
2014-08-04 0 1.580 1.530 1.580 1.400 1.580 2,348,000 3,488,440 1.4857 3.800 3.679 3.800 3.367 3.800 976,389 3.5728 8.22%
2014-08-01 0 1.460 1.440 1.490 1.370 1.470 852,000 1,207,880 1.4177 3.511 3.463 3.583 3.295 3.535 354,294 3.4093 5.04%
2014-07-31 0 1.390 1.370 1.390 1.320 1.400 326,000 451,980 1.3864 3.343 3.295 3.343 3.174 3.367 135,563 3.3341 5.30%
2014-07-30 0 1.320 1.320 1.360 1.300 1.370 1,992,000 2,620,700 1.3156 3.174 3.174 3.271 3.126 3.295 828,350 3.1638 -2.22%
2014-07-29 0 1.350 1.350 1.360 1.300 1.360 148,000 198,120 1.3386 3.246 3.246 3.271 3.126 3.271 61,544 3.2192 3.85%
2014-07-28 0 1.300 1.300 1.340 1.270 1.390 594,000 782,440 1.3172 3.126 3.126 3.222 3.054 3.343 247,008 3.1677 -7.14%
2014-07-25 0 1.400 1.400 1.420 1.380 1.430 370,000 522,520 1.4122 3.367 3.367 3.415 3.319 3.439 153,860 3.3961 0.72%
2014-07-24 0 1.390 1.390 1.420 1.380 1.400 184,000 256,600 1.3946 3.343 3.343 3.415 3.319 3.367 76,514 3.3536 -1.42%
2014-07-23 0 1.410 1.410 1.420 1.410 1.460 634,000 912,360 1.4391 3.391 3.391 3.415 3.391 3.511 263,642 3.4606 1.44%
2014-07-22 0 1.390 1.390 1.430 1.360 1.490 1,022,000 1,445,880 1.4148 3.343 3.343 3.439 3.271 3.583 424,987 3.4022 -5.44%
2014-07-21 0 1.470 1.450 1.470 1.410 1.620 5,556,000 8,246,120 1.4842 3.535 3.487 3.535 3.391 3.896 2,310,398 3.5691

Webb-site Database - Powered By Linux Group

Back to top